Skip to main content
JW Shinyak Corporation (KOSDAQ:067290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-10.00 (-0.48%)
At close: Apr 28, 2026

JW Shinyak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,050.002,090.002,025.002,045.002,045.00-1.21%219,741
Apr 28, 20262,090.002,120.002,040.002,070.002,070.00-0.48%329,732
Apr 27, 20262,130.002,140.002,070.002,080.002,080.00-0.95%453,441
Apr 24, 20262,040.002,105.002,005.002,100.002,100.003.70%464,548
Apr 23, 20262,025.002,050.001,991.002,025.002,025.001.00%384,389
Apr 22, 20262,050.002,110.001,980.002,005.002,005.00-2.20%392,553
Apr 21, 20262,105.002,150.002,035.002,050.002,050.00-2.61%360,517
Apr 20, 20262,150.002,170.002,085.002,105.002,105.00-3.00%437,550
Apr 17, 20262,200.002,250.002,140.002,170.002,170.00-0.91%595,197
Apr 16, 20262,200.002,220.002,110.002,190.002,190.000.69%538,489
Apr 15, 20262,150.002,295.002,095.002,175.002,175.001.64%1,318,516
Apr 14, 20262,040.002,160.002,020.002,140.002,140.006.20%866,440
Apr 13, 20262,000.002,035.001,980.002,015.002,015.00-0.25%225,471
Apr 10, 20262,025.002,080.001,994.002,020.002,020.001.00%433,382
Apr 9, 20262,080.002,105.001,986.002,000.002,000.00-2.20%395,894
Apr 8, 20261,982.002,055.001,937.002,045.002,045.007.18%551,068
Apr 7, 20261,931.001,960.001,888.001,908.001,908.00-1.14%330,496
Apr 6, 20262,000.002,010.001,922.001,930.001,930.00-3.50%653,212
Apr 3, 20261,950.002,320.001,950.002,000.002,000.007.01%4,797,187
Apr 2, 20261,988.002,005.001,869.001,869.001,869.00-5.56%337,690
Apr 1, 20261,927.001,989.001,927.001,979.001,979.003.72%229,834
Mar 31, 20261,960.001,974.001,880.001,908.001,908.00-2.75%243,120
Mar 30, 20261,942.002,000.001,912.001,962.001,962.00-1.90%230,894
Mar 27, 20261,970.002,020.001,910.002,000.002,000.001.27%196,418
Mar 26, 20262,000.002,040.001,975.001,975.001,975.00-0.75%399,635
Mar 25, 20261,945.001,997.001,938.001,990.001,990.002.90%311,156
Mar 24, 20261,930.001,952.001,913.001,934.001,934.002.49%244,275
Mar 23, 20261,991.001,991.001,869.001,887.001,887.00-6.12%366,945
Mar 20, 20261,923.002,030.001,917.002,010.002,010.004.52%323,952
Mar 19, 20261,973.001,973.001,904.001,923.001,923.00-3.75%450,719
Mar 18, 20262,010.002,040.001,996.001,998.001,998.00-0.60%355,730
Mar 17, 20262,070.002,070.002,010.002,010.002,010.00-0.25%289,177
Mar 16, 20262,035.002,050.001,991.002,015.002,015.00-0.98%357,729
Mar 13, 20262,015.002,070.002,000.002,035.002,035.00-1.69%257,223
Mar 12, 20262,010.002,072.001,990.002,070.002,070.002.99%377,578
Mar 11, 20262,050.002,080.001,993.002,010.002,010.000.55%596,047
Mar 10, 20262,005.002,040.001,955.001,999.001,999.002.25%577,868
Mar 9, 20262,000.002,005.001,903.001,955.001,955.00-5.33%651,756
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