Skip to main content
JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
-15.00 (-0.72%)
At close: Mar 6, 2026

JW Shinyak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,100.002,145.001,985.002,065.002,065.00-0.72%730,099
Mar 5, 20262,000.002,110.002,000.002,080.002,080.009.47%732,643
Mar 4, 20262,140.002,150.001,900.001,900.001,900.00-14.03%1,975,373
Mar 3, 20262,215.002,280.002,170.002,210.002,210.00-3.07%931,318
Feb 27, 20262,280.002,345.002,230.002,280.002,280.00-0.65%935,817
Feb 26, 20262,355.002,370.002,265.002,295.002,295.00-3.57%1,523,529
Feb 25, 20262,375.002,525.002,280.002,380.002,380.001.06%3,050,799
Feb 24, 20262,430.002,430.002,305.002,355.002,355.00-3.09%1,820,483
Feb 23, 20262,580.002,670.002,340.002,430.002,430.00-2.02%3,875,225
Feb 20, 20262,300.002,655.002,250.002,480.002,480.009.73%10,761,840
Feb 19, 20262,190.002,395.002,160.002,260.002,260.004.15%3,589,468
Feb 13, 20262,085.002,240.002,045.002,170.002,170.006.11%3,252,375
Feb 12, 20262,100.002,100.002,010.002,045.002,045.00-2.39%825,136
Feb 11, 20262,105.002,160.002,085.002,095.002,095.000.72%1,203,591
Feb 10, 20262,100.002,160.002,050.002,080.002,080.000.48%1,451,163
Feb 9, 20262,030.002,110.002,000.002,070.002,070.003.24%964,656
Feb 6, 20262,020.002,045.001,940.002,005.002,005.00-1.23%1,144,744
Feb 5, 20262,015.002,405.001,987.002,030.002,030.000.74%13,602,686
Feb 4, 20262,030.002,095.001,980.002,015.002,015.00-1.71%1,080,758
Feb 3, 20262,055.002,125.002,000.002,050.002,050.005.56%1,213,241
Feb 2, 20261,992.002,025.001,928.001,942.001,942.00-3.14%728,911
Jan 30, 20262,100.002,130.001,992.002,005.002,005.00-3.61%1,545,333
Jan 29, 20262,030.002,125.001,999.002,080.002,080.002.72%1,400,116
Jan 28, 20262,020.002,050.001,989.002,025.002,025.000.75%1,037,588
Jan 27, 20262,055.002,060.001,990.002,010.002,010.00-2.43%1,023,573
Jan 26, 20262,100.002,150.002,045.002,060.002,060.00-0.72%1,335,196
Jan 23, 20262,025.002,095.001,997.002,075.002,075.002.72%1,280,342
Jan 22, 20262,030.002,180.001,999.002,020.002,020.000.25%3,029,226
Jan 21, 20262,145.002,145.001,980.002,015.002,015.00-8.82%3,311,098
Jan 20, 20262,105.002,605.002,057.002,210.002,210.0010.22%21,229,864
Jan 19, 20262,100.002,160.001,988.002,005.002,005.00-3.14%2,833,723
Jan 16, 20261,971.002,250.001,932.002,070.002,070.006.15%14,283,640
Jan 15, 20261,774.002,160.001,741.001,950.001,950.0011.56%15,519,985
Jan 14, 20261,782.001,790.001,738.001,748.001,748.00-1.91%544,706
Jan 13, 20261,880.001,937.001,754.001,782.001,782.00-4.30%1,344,939
Jan 12, 20261,878.001,902.001,842.001,862.001,862.00-0.75%641,390
Jan 9, 20261,880.001,912.001,867.001,876.001,876.00-0.32%595,277
Jan 8, 20261,940.001,948.001,867.001,882.001,882.00-1.26%868,751
Jan 7, 20261,934.001,949.001,874.001,906.001,906.00-1.40%1,188,121
Jan 6, 20261,959.002,110.001,924.001,933.001,933.00-0.62%3,276,187
Jan 5, 20262,090.002,090.001,922.001,945.001,945.00-7.38%2,592,011
Jan 2, 20262,135.002,205.002,055.002,100.002,100.00-1.41%2,862,869
Dec 30, 20252,085.002,390.002,065.002,130.002,130.005.25%17,140,930
Dec 29, 20252,200.002,204.761,995.242,023.812,023.81-8.21%4,284,572
Dec 26, 20252,033.332,428.571,995.242,204.762,204.769.98%25,986,796
Dec 24, 20251,903.812,047.621,903.812,004.762,004.764.47%1,632,764
Dec 23, 20251,961.911,961.911,919.051,919.051,919.05-2.66%927,047
Dec 22, 20252,019.052,019.051,914.291,971.431,971.43-5.91%2,480,202
Dec 19, 20251,866.672,342.861,733.332,095.242,095.2413.52%57,820,370
Dec 18, 20252,052.382,095.241,790.481,845.711,845.71-10.07%6,546,161
Dec 17, 20251,785.712,252.381,615.242,052.382,052.3813.90%48,334,701
Dec 16, 20251,428.571,857.141,404.761,801.911,801.9026.13%17,064,021
Dec 15, 20251,427.621,438.101,404.761,428.571,428.57-82,082
Dec 12, 20251,436.191,436.191,407.621,428.571,428.570.07%47,350
Dec 11, 20251,437.141,440.951,420.951,427.621,427.62-0.66%59,732
Dec 10, 20251,447.621,449.521,420.951,437.141,437.14-0.72%121,473
Dec 9, 20251,434.291,452.381,428.571,447.621,447.620.93%268,965
Dec 8, 20251,400.001,448.571,396.191,434.291,434.293.15%417,959
Dec 5, 20251,376.191,407.621,366.671,390.481,390.481.04%92,361
Dec 4, 20251,383.811,390.481,364.761,376.191,376.19-0.41%78,847
Dec 3, 20251,378.101,412.381,375.241,381.911,381.900.42%53,242
Dec 2, 20251,376.191,380.951,361.911,376.191,376.19-39,937
Dec 1, 20251,390.481,415.241,371.431,376.191,376.19-0.89%163,856
Nov 28, 20251,347.621,396.191,347.621,388.571,388.572.75%188,079
Nov 27, 20251,364.761,364.761,328.571,351.431,351.43-0.49%65,075
Nov 26, 20251,316.191,358.101,316.191,358.101,358.102.30%175,776
Nov 25, 20251,328.571,334.291,314.291,327.621,327.620.43%126,272
Nov 24, 20251,322.861,336.191,320.001,321.911,321.90-47,044
Nov 21, 20251,328.571,333.331,313.331,321.911,321.90-1.14%64,876
Nov 20, 20251,333.331,345.711,327.621,337.141,337.140.29%60,676
Nov 19, 20251,347.621,347.621,312.381,333.331,333.33-0.36%36,087
Nov 18, 20251,371.431,372.381,324.761,338.101,338.10-2.43%101,082
Nov 17, 20251,343.811,374.291,338.101,371.431,371.431.41%63,631
Nov 14, 20251,388.571,406.671,352.381,352.381,352.38-2.87%90,175
Nov 13, 20251,371.431,399.051,366.671,392.381,392.381.60%103,470
Nov 12, 20251,337.141,375.241,337.141,370.481,370.482.49%117,204
Nov 11, 20251,340.001,353.331,326.671,337.141,337.14-0.21%84,965
Nov 10, 20251,324.761,343.811,315.241,340.001,340.001.59%123,361
Nov 7, 20251,342.861,352.381,291.431,319.051,319.05-2.19%112,946
Nov 6, 20251,324.761,357.141,314.291,348.571,348.571.87%119,442
Nov 5, 20251,340.001,340.001,290.481,323.811,323.81-0.22%157,392
Nov 4, 20251,294.291,352.381,288.571,326.671,326.672.58%218,668
Nov 3, 20251,324.761,333.331,288.571,293.331,293.33-2.37%208,619
Oct 31, 20251,315.241,361.911,311.431,324.761,324.760.43%97,548
Oct 30, 20251,343.811,352.381,314.291,319.051,319.05-2.05%189,812
Oct 29, 20251,361.911,361.911,337.141,346.671,346.67-1.12%109,543
Oct 28, 20251,349.521,367.621,342.861,361.911,361.900.92%85,643
Oct 27, 20251,359.051,359.051,332.381,349.521,349.520.78%136,133
Oct 24, 20251,360.001,362.861,336.191,339.051,339.05-1.61%87,499
Oct 23, 20251,361.911,380.951,351.431,360.951,360.95-0.35%75,690
Oct 22, 20251,342.861,366.671,321.911,365.711,365.711.70%63,967
Oct 21, 20251,371.431,371.431,333.331,342.861,342.86-0.70%79,785
Oct 20, 20251,333.331,370.481,333.331,352.381,352.381.00%61,693
Oct 17, 20251,370.481,370.481,311.431,339.051,339.05-0.64%146,976
Oct 16, 20251,354.291,369.521,338.101,347.621,347.62-0.49%113,668
Oct 15, 20251,338.101,371.431,338.101,354.291,354.291.50%105,541
Oct 14, 20251,342.861,355.241,328.571,334.291,334.29-0.64%104,862
Oct 13, 20251,348.571,353.331,314.291,342.861,342.86-0.77%105,967
Oct 10, 20251,388.571,392.381,347.621,353.331,353.33-2.54%177,582
Oct 2, 20251,412.381,412.381,388.571,388.571,388.57-0.48%75,150