JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,689.00 | 1,689.00 | 1,577.00 | 1,594.00 | 1,518.10 | 361,721 |
| 2025-04-22 | 1,679.00 | 1,679.00 | 1,614.00 | 1,653.00 | 1,574.29 | 162,917 |
| 2025-04-21 | 1,658.00 | 1,700.00 | 1,642.00 | 1,650.00 | 1,571.43 | 207,120 |
| 2025-04-18 | 1,620.00 | 1,680.00 | 1,586.00 | 1,658.00 | 1,579.05 | 208,627 |
| 2025-04-17 | 1,629.00 | 1,629.00 | 1,580.00 | 1,596.00 | 1,520.00 | 153,893 |
| 2025-04-16 | 1,622.00 | 1,634.00 | 1,595.00 | 1,605.00 | 1,528.57 | 80,792 |
| 2025-04-15 | 1,627.00 | 1,639.00 | 1,601.00 | 1,622.00 | 1,544.76 | 116,344 |
| 2025-04-14 | 1,678.00 | 1,695.00 | 1,625.00 | 1,627.00 | 1,549.52 | 167,489 |
| 2025-04-11 | 1,617.00 | 1,685.00 | 1,581.00 | 1,678.00 | 1,598.10 | 210,154 |
| 2025-04-10 | 1,597.00 | 1,639.00 | 1,597.00 | 1,633.00 | 1,555.24 | 215,217 |
| 2025-04-09 | 1,601.00 | 1,632.00 | 1,535.00 | 1,587.00 | 1,511.43 | 302,829 |
| 2025-04-08 | 1,451.00 | 1,630.00 | 1,451.00 | 1,601.00 | 1,524.76 | 1,110,446 |
| 2025-04-07 | 1,460.00 | 1,461.00 | 1,400.00 | 1,449.00 | 1,380.00 | 435,206 |
| 2025-04-04 | 1,281.00 | 1,420.00 | 1,281.00 | 1,416.00 | 1,348.57 | 361,931 |
| 2025-04-03 | 1,314.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,257.14 | 74,796 |
| 2025-04-02 | 1,354.00 | 1,355.00 | 1,311.00 | 1,319.00 | 1,256.19 | 54,356 |
| 2025-04-01 | 1,322.00 | 1,340.00 | 1,311.00 | 1,338.00 | 1,274.29 | 72,219 |
| 2025-03-31 | 1,374.00 | 1,374.00 | 1,320.00 | 1,322.00 | 1,259.05 | 84,388 |
| 2025-03-28 | 1,387.00 | 1,387.00 | 1,364.00 | 1,374.00 | 1,308.57 | 54,174 |
| 2025-03-27 | 1,402.00 | 1,405.00 | 1,381.00 | 1,387.00 | 1,320.95 | 61,741 |
| 2025-03-26 | 1,400.00 | 1,403.00 | 1,385.00 | 1,395.00 | 1,328.57 | 37,170 |
| 2025-03-25 | 1,419.00 | 1,419.00 | 1,384.00 | 1,393.00 | 1,326.67 | 66,041 |
| 2025-03-24 | 1,394.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,323.81 | 46,418 |
| 2025-03-21 | 1,399.00 | 1,402.00 | 1,384.00 | 1,394.00 | 1,327.62 | 80,185 |
| 2025-03-20 | 1,419.00 | 1,420.00 | 1,390.00 | 1,393.00 | 1,326.67 | 66,993 |
| 2025-03-19 | 1,422.00 | 1,425.00 | 1,402.00 | 1,416.00 | 1,348.57 | 91,394 |
| 2025-03-18 | 1,423.00 | 1,439.00 | 1,398.00 | 1,422.00 | 1,354.29 | 79,040 |
| 2025-03-17 | 1,426.00 | 1,437.00 | 1,416.00 | 1,426.00 | 1,358.10 | 47,329 |
| 2025-03-14 | 1,392.00 | 1,428.00 | 1,392.00 | 1,423.00 | 1,355.24 | 33,685 |
| 2025-03-13 | 1,411.00 | 1,422.00 | 1,395.00 | 1,404.00 | 1,337.14 | 58,231 |
| 2025-03-12 | 1,400.00 | 1,431.00 | 1,398.00 | 1,411.00 | 1,343.81 | 40,258 |
| 2025-03-11 | 1,416.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,333.33 | 97,043 |
| 2025-03-10 | 1,440.00 | 1,442.00 | 1,407.00 | 1,422.00 | 1,354.29 | 39,015 |
| 2025-03-07 | 1,414.00 | 1,423.00 | 1,407.00 | 1,421.00 | 1,353.33 | 44,966 |
| 2025-03-06 | 1,423.00 | 1,434.00 | 1,411.00 | 1,418.00 | 1,350.48 | 38,978 |
| 2025-03-05 | 1,415.00 | 1,450.00 | 1,411.00 | 1,423.00 | 1,355.24 | 30,971 |
| 2025-03-04 | 1,468.00 | 1,468.00 | 1,405.00 | 1,415.00 | 1,347.62 | 68,179 |
| 2025-02-28 | 1,480.00 | 1,480.00 | 1,429.00 | 1,432.00 | 1,363.81 | 165,658 |
| 2025-02-27 | 1,483.00 | 1,493.00 | 1,476.00 | 1,486.00 | 1,415.24 | 53,542 |
| 2025-02-26 | 1,514.00 | 1,514.00 | 1,469.00 | 1,474.00 | 1,403.81 | 118,843 |
| 2025-02-25 | 1,496.00 | 1,500.00 | 1,476.00 | 1,496.00 | 1,424.76 | 52,253 |
| 2025-02-24 | 1,500.00 | 1,507.00 | 1,484.00 | 1,496.00 | 1,424.76 | 30,203 |
| 2025-02-21 | 1,510.00 | 1,513.00 | 1,491.00 | 1,502.00 | 1,430.48 | 50,239 |
| 2025-02-20 | 1,497.00 | 1,515.00 | 1,493.00 | 1,506.00 | 1,434.29 | 72,451 |
| 2025-02-19 | 1,477.00 | 1,497.00 | 1,460.00 | 1,497.00 | 1,425.71 | 145,164 |
| 2025-02-18 | 1,480.00 | 1,511.00 | 1,477.00 | 1,477.00 | 1,406.67 | 144,518 |
| 2025-02-17 | 1,486.00 | 1,519.00 | 1,486.00 | 1,505.00 | 1,433.33 | 60,404 |
| 2025-02-14 | 1,465.00 | 1,517.00 | 1,461.00 | 1,505.00 | 1,433.33 | 140,549 |
| 2025-02-13 | 1,462.00 | 1,475.00 | 1,457.00 | 1,463.00 | 1,393.33 | 91,019 |
| 2025-02-12 | 1,472.00 | 1,480.00 | 1,457.00 | 1,462.00 | 1,392.38 | 109,771 |
| 2025-02-11 | 1,472.00 | 1,486.00 | 1,459.00 | 1,472.00 | 1,401.90 | 52,120 |
| 2025-02-10 | 1,469.00 | 1,483.00 | 1,455.00 | 1,472.00 | 1,401.90 | 49,817 |
| 2025-02-07 | 1,466.00 | 1,496.00 | 1,466.00 | 1,469.00 | 1,399.05 | 77,384 |
| 2025-02-06 | 1,514.00 | 1,514.00 | 1,427.00 | 1,484.00 | 1,413.33 | 315,842 |
| 2025-02-05 | 1,515.00 | 1,529.00 | 1,515.00 | 1,520.00 | 1,447.62 | 54,355 |
| 2025-02-04 | 1,504.00 | 1,535.00 | 1,500.00 | 1,519.00 | 1,446.67 | 58,565 |
| 2025-02-03 | 1,586.00 | 1,586.00 | 1,493.00 | 1,510.00 | 1,438.10 | 193,478 |
| 2025-01-31 | 1,512.00 | 1,610.00 | 1,512.00 | 1,590.00 | 1,514.29 | 232,315 |
| 2025-01-24 | 1,500.00 | 1,540.00 | 1,490.00 | 1,515.00 | 1,442.86 | 83,023 |
| 2025-01-23 | 1,545.00 | 1,545.00 | 1,501.00 | 1,504.00 | 1,432.38 | 64,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 80.4057 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.