JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,520.00 | 1,562.00 | 1,519.00 | 1,536.00 | 1,462.86 | 51,939 |
| 2025-01-21 | 1,535.00 | 1,547.00 | 1,522.00 | 1,536.00 | 1,462.86 | 89,412 |
| 2025-01-20 | 1,564.00 | 1,564.00 | 1,512.00 | 1,523.00 | 1,450.48 | 119,610 |
| 2025-01-17 | 1,580.00 | 1,611.00 | 1,550.00 | 1,578.00 | 1,502.86 | 125,804 |
| 2025-01-16 | 1,613.00 | 1,625.00 | 1,571.00 | 1,580.00 | 1,504.76 | 104,018 |
| 2025-01-15 | 1,505.00 | 1,621.00 | 1,489.00 | 1,613.00 | 1,536.19 | 404,777 |
| 2025-01-14 | 1,534.00 | 1,545.00 | 1,485.00 | 1,499.00 | 1,427.62 | 153,234 |
| 2025-01-13 | 1,583.00 | 1,587.00 | 1,533.00 | 1,534.00 | 1,460.95 | 58,758 |
| 2025-01-10 | 1,590.00 | 1,592.00 | 1,570.00 | 1,583.00 | 1,507.62 | 31,069 |
| 2025-01-09 | 1,590.00 | 1,590.00 | 1,544.00 | 1,577.00 | 1,501.90 | 74,217 |
| 2025-01-08 | 1,590.00 | 1,634.00 | 1,573.00 | 1,573.00 | 1,498.10 | 73,640 |
| 2025-01-07 | 1,620.00 | 1,630.00 | 1,577.00 | 1,590.00 | 1,514.29 | 58,377 |
| 2025-01-06 | 1,600.00 | 1,621.00 | 1,573.00 | 1,620.00 | 1,542.86 | 77,245 |
| 2025-01-03 | 1,561.00 | 1,590.00 | 1,561.00 | 1,588.00 | 1,512.38 | 65,213 |
| 2025-01-02 | 1,540.00 | 1,570.00 | 1,511.00 | 1,566.00 | 1,491.43 | 135,786 |
| 2024-12-30 | 1,481.00 | 1,515.00 | 1,470.00 | 1,509.00 | 1,437.14 | 37,170 |
| 2024-12-27 | 1,500.00 | 1,531.00 | 1,465.00 | 1,482.00 | 1,411.43 | 144,179 |
| 2024-12-26 | 1,595.00 | 1,620.00 | 1,584.00 | 1,609.00 | 1,459.41 | 92,190 |
| 2024-12-24 | 1,601.00 | 1,634.00 | 1,584.00 | 1,595.00 | 1,446.71 | 121,723 |
| 2024-12-23 | 1,649.00 | 1,666.00 | 1,589.00 | 1,589.00 | 1,441.27 | 202,820 |
| 2024-12-20 | 1,688.00 | 1,705.00 | 1,658.00 | 1,665.00 | 1,510.20 | 91,026 |
| 2024-12-19 | 1,696.00 | 1,705.00 | 1,663.00 | 1,698.00 | 1,540.14 | 188,073 |
| 2024-12-18 | 1,720.00 | 1,722.00 | 1,673.00 | 1,695.00 | 1,537.42 | 141,994 |
| 2024-12-17 | 1,736.00 | 1,739.00 | 1,673.00 | 1,688.00 | 1,531.07 | 352,736 |
| 2024-12-16 | 1,618.00 | 1,733.00 | 1,587.00 | 1,730.00 | 1,569.16 | 916,416 |
| 2024-12-13 | 1,525.00 | 1,591.00 | 1,511.00 | 1,585.00 | 1,437.64 | 214,813 |
| 2024-12-12 | 1,550.00 | 1,570.00 | 1,513.00 | 1,525.00 | 1,383.22 | 156,092 |
| 2024-12-11 | 1,401.00 | 1,554.00 | 1,398.00 | 1,522.00 | 1,380.50 | 489,203 |
| 2024-12-10 | 1,311.00 | 1,409.00 | 1,311.00 | 1,408.00 | 1,277.10 | 149,134 |
| 2024-12-09 | 1,385.00 | 1,385.00 | 1,301.00 | 1,311.00 | 1,189.12 | 403,190 |
| 2024-12-06 | 1,403.00 | 1,413.00 | 1,360.00 | 1,385.00 | 1,256.24 | 190,596 |
| 2024-12-05 | 1,410.00 | 1,410.00 | 1,382.00 | 1,403.00 | 1,272.56 | 59,595 |
| 2024-12-04 | 1,380.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,269.84 | 135,464 |
| 2024-12-03 | 1,427.00 | 1,440.00 | 1,383.00 | 1,436.00 | 1,302.49 | 193,341 |
| 2024-12-02 | 1,479.00 | 1,482.00 | 1,430.00 | 1,435.00 | 1,301.59 | 112,086 |
| 2024-11-29 | 1,495.00 | 1,495.00 | 1,460.00 | 1,479.00 | 1,341.50 | 99,814 |
| 2024-11-28 | 1,500.00 | 1,507.00 | 1,450.00 | 1,495.00 | 1,356.01 | 148,466 |
| 2024-11-27 | 1,440.00 | 1,502.00 | 1,433.00 | 1,500.00 | 1,360.54 | 284,979 |
| 2024-11-26 | 1,420.00 | 1,450.00 | 1,412.00 | 1,444.00 | 1,309.75 | 144,969 |
| 2024-11-25 | 1,385.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,287.98 | 99,923 |
| 2024-11-22 | 1,419.00 | 1,419.00 | 1,382.00 | 1,402.00 | 1,271.66 | 109,655 |
| 2024-11-21 | 1,404.00 | 1,438.00 | 1,380.00 | 1,415.00 | 1,283.45 | 118,904 |
| 2024-11-20 | 1,409.00 | 1,417.00 | 1,387.00 | 1,398.00 | 1,268.03 | 88,106 |
| 2024-11-19 | 1,409.00 | 1,424.00 | 1,385.00 | 1,409.00 | 1,278.00 | 87,723 |
| 2024-11-18 | 1,353.00 | 1,414.00 | 1,337.00 | 1,409.00 | 1,278.00 | 304,938 |
| 2024-11-15 | 1,318.00 | 1,359.00 | 1,281.00 | 1,351.00 | 1,225.40 | 270,923 |
| 2024-11-14 | 1,354.00 | 1,368.00 | 1,300.00 | 1,318.00 | 1,195.47 | 242,275 |
| 2024-11-13 | 1,410.00 | 1,424.00 | 1,355.00 | 1,355.00 | 1,229.03 | 271,254 |
| 2024-11-12 | 1,449.00 | 1,459.00 | 1,404.00 | 1,410.00 | 1,278.91 | 360,279 |
| 2024-11-11 | 1,475.00 | 1,491.00 | 1,453.00 | 1,459.00 | 1,323.36 | 378,963 |
| 2024-11-08 | 1,510.00 | 1,525.00 | 1,440.00 | 1,468.00 | 1,331.52 | 1,769,269 |
| 2024-11-07 | 1,385.00 | 1,750.00 | 1,357.00 | 1,557.00 | 1,412.25 | 5,407,269 |
| 2024-11-06 | 1,400.00 | 1,418.00 | 1,370.00 | 1,379.00 | 1,250.79 | 93,147 |
| 2024-11-05 | 1,391.00 | 1,403.00 | 1,381.00 | 1,395.00 | 1,265.31 | 54,675 |
| 2024-11-04 | 1,371.00 | 1,393.00 | 1,363.00 | 1,391.00 | 1,261.68 | 66,562 |
| 2024-11-01 | 1,399.00 | 1,399.00 | 1,363.00 | 1,371.00 | 1,243.54 | 81,238 |
| 2024-10-31 | 1,381.00 | 1,419.00 | 1,341.00 | 1,400.00 | 1,269.84 | 124,489 |
| 2024-10-30 | 1,401.00 | 1,401.00 | 1,375.00 | 1,381.00 | 1,252.61 | 83,541 |
| 2024-10-29 | 1,420.00 | 1,420.00 | 1,373.00 | 1,394.00 | 1,264.40 | 120,507 |
| 2024-10-28 | 1,429.00 | 1,429.00 | 1,401.00 | 1,412.00 | 1,280.73 | 73,200 |
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.