Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea
· Delayed Price · Currency is KRW 180,400
-13,600 (-7.01%)
Mar 9, 2026, 3:30 PM KST
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175,000.00 | 181,400.00 | 170,100.00 | 180,400.00 | 180,400.00 | -7.01% | 29,915 |
| Mar 6, 2026 | 185,000.00 | 196,300.00 | 183,500.00 | 194,000.00 | 194,000.00 | 2.81% | 39,241 |
| Mar 5, 2026 | 187,100.00 | 195,400.00 | 182,600.00 | 188,700.00 | 188,700.00 | 11.20% | 62,232 |
| Mar 4, 2026 | 187,600.00 | 194,800.00 | 168,200.00 | 169,700.00 | 169,700.00 | -15.36% | 86,257 |
| Mar 3, 2026 | 211,500.00 | 216,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -11.09% | 84,295 |
| Feb 27, 2026 | 229,000.00 | 230,000.00 | 222,000.00 | 225,500.00 | 225,500.00 | -3.22% | 52,214 |
| Feb 26, 2026 | 231,500.00 | 236,000.00 | 223,500.00 | 233,000.00 | 233,000.00 | - | 76,644 |
| Feb 25, 2026 | 240,000.00 | 243,500.00 | 225,500.00 | 233,000.00 | 233,000.00 | -1.89% | 119,586 |
| Feb 24, 2026 | 243,000.00 | 245,000.00 | 222,500.00 | 237,500.00 | 237,500.00 | -6.86% | 118,791 |
| Feb 23, 2026 | 271,500.00 | 272,000.00 | 240,500.00 | 255,000.00 | 255,000.00 | 4.94% | 153,918 |
| Feb 20, 2026 | 248,000.00 | 248,000.00 | 225,000.00 | 243,000.00 | 243,000.00 | 1.04% | 89,995 |
| Feb 19, 2026 | 248,000.00 | 249,000.00 | 232,500.00 | 240,500.00 | 240,500.00 | 5.71% | 110,344 |
| Feb 13, 2026 | 215,500.00 | 241,500.00 | 208,000.00 | 227,500.00 | 227,500.00 | 17.21% | 193,910 |
| Feb 12, 2026 | 188,600.00 | 198,300.00 | 187,000.00 | 194,100.00 | 194,100.00 | 5.09% | 43,319 |
| Feb 11, 2026 | 189,800.00 | 189,800.00 | 183,400.00 | 184,700.00 | 184,700.00 | -2.02% | 22,791 |
| Feb 10, 2026 | 185,000.00 | 191,800.00 | 182,500.00 | 188,500.00 | 188,500.00 | 2.56% | 25,187 |
| Feb 9, 2026 | 184,500.00 | 188,000.00 | 182,000.00 | 183,800.00 | 183,800.00 | 3.32% | 36,670 |
| Feb 6, 2026 | 179,000.00 | 180,600.00 | 171,700.00 | 177,900.00 | 177,900.00 | -4.05% | 27,349 |
| Feb 5, 2026 | 186,800.00 | 190,200.00 | 183,500.00 | 185,400.00 | 185,400.00 | -1.38% | 22,459 |
| Feb 4, 2026 | 186,500.00 | 189,000.00 | 181,800.00 | 188,000.00 | 188,000.00 | -2.08% | 34,128 |
| Feb 3, 2026 | 180,000.00 | 194,300.00 | 179,500.00 | 192,000.00 | 192,000.00 | 11.24% | 70,786 |
| Feb 2, 2026 | 183,500.00 | 184,000.00 | 169,500.00 | 172,600.00 | 172,600.00 | -2.27% | 50,604 |
| Jan 30, 2026 | 178,100.00 | 179,200.00 | 173,900.00 | 176,600.00 | 176,600.00 | -1.06% | 33,795 |
| Jan 29, 2026 | 167,300.00 | 179,500.00 | 164,800.00 | 178,500.00 | 178,500.00 | 7.01% | 64,007 |
| Jan 28, 2026 | 169,200.00 | 171,000.00 | 160,000.00 | 166,800.00 | 166,800.00 | -1.59% | 32,922 |
| Jan 27, 2026 | 166,500.00 | 170,700.00 | 162,900.00 | 169,500.00 | 169,500.00 | 2.54% | 39,706 |
| Jan 26, 2026 | 164,100.00 | 167,500.00 | 161,500.00 | 165,300.00 | 165,300.00 | -0.30% | 39,491 |
| Jan 23, 2026 | 152,800.00 | 171,900.00 | 152,800.00 | 165,800.00 | 165,800.00 | 13.02% | 128,390 |
| Jan 22, 2026 | 151,100.00 | 151,400.00 | 145,300.00 | 146,700.00 | 146,700.00 | -3.10% | 40,491 |
| Jan 21, 2026 | 155,800.00 | 157,600.00 | 150,200.00 | 151,400.00 | 151,400.00 | -4.78% | 27,882 |
| Jan 20, 2026 | 148,900.00 | 161,500.00 | 146,000.00 | 159,000.00 | 159,000.00 | 7.87% | 81,299 |
| Jan 19, 2026 | 151,000.00 | 155,000.00 | 146,100.00 | 147,400.00 | 147,400.00 | -4.16% | 27,387 |
| Jan 16, 2026 | 150,400.00 | 155,600.00 | 149,500.00 | 153,800.00 | 153,800.00 | 1.92% | 40,288 |
| Jan 15, 2026 | 145,000.00 | 151,200.00 | 144,400.00 | 150,900.00 | 150,900.00 | 6.72% | 58,272 |
| Jan 14, 2026 | 132,100.00 | 143,800.00 | 129,300.00 | 141,400.00 | 141,400.00 | 8.02% | 54,363 |
| Jan 13, 2026 | 131,500.00 | 131,500.00 | 129,700.00 | 130,900.00 | 130,900.00 | 0.08% | 10,878 |
| Jan 12, 2026 | 130,500.00 | 131,400.00 | 129,300.00 | 130,800.00 | 130,800.00 | 1.16% | 13,532 |
| Jan 9, 2026 | 131,000.00 | 131,000.00 | 128,300.00 | 129,300.00 | 129,300.00 | -0.39% | 14,292 |
| Jan 8, 2026 | 134,000.00 | 134,400.00 | 129,800.00 | 129,800.00 | 129,800.00 | -2.77% | 22,298 |
| Jan 7, 2026 | 136,200.00 | 136,700.00 | 132,900.00 | 133,500.00 | 133,500.00 | -0.96% | 18,091 |
| Jan 6, 2026 | 133,000.00 | 135,200.00 | 132,300.00 | 134,800.00 | 134,800.00 | 1.74% | 37,745 |
| Jan 5, 2026 | 132,700.00 | 134,700.00 | 130,500.00 | 132,500.00 | 132,500.00 | -0.23% | 31,586 |
| Jan 2, 2026 | 136,200.00 | 136,200.00 | 131,400.00 | 132,800.00 | 132,800.00 | -0.97% | 30,620 |
| Dec 30, 2025 | 142,300.00 | 149,200.00 | 132,200.00 | 134,100.00 | 134,100.00 | -6.22% | 44,020 |
| Dec 29, 2025 | 141,500.00 | 144,000.00 | 140,000.00 | 143,000.00 | 143,000.00 | 1.06% | 14,473 |
| Dec 26, 2025 | 144,400.00 | 145,900.00 | 141,100.00 | 141,500.00 | 141,500.00 | -1.05% | 18,458 |
| Dec 24, 2025 | 142,900.00 | 143,400.00 | 141,500.00 | 143,000.00 | 143,000.00 | 0.42% | 11,955 |
| Dec 23, 2025 | 143,600.00 | 144,700.00 | 142,000.00 | 142,400.00 | 142,400.00 | 0.14% | 15,059 |
| Dec 22, 2025 | 143,200.00 | 143,700.00 | 140,100.00 | 142,200.00 | 142,200.00 | -0.49% | 13,547 |
| Dec 19, 2025 | 142,000.00 | 144,200.00 | 141,200.00 | 142,900.00 | 142,900.00 | 0.49% | 14,083 |
| Dec 18, 2025 | 140,200.00 | 144,000.00 | 139,600.00 | 142,200.00 | 142,200.00 | -0.49% | 14,429 |
| Dec 17, 2025 | 142,500.00 | 145,000.00 | 137,200.00 | 142,900.00 | 142,900.00 | 0.63% | 19,255 |
| Dec 16, 2025 | 144,500.00 | 146,200.00 | 141,500.00 | 142,000.00 | 142,000.00 | -1.73% | 25,207 |
| Dec 15, 2025 | 141,900.00 | 145,700.00 | 141,900.00 | 144,500.00 | 144,500.00 | -0.82% | 16,941 |
| Dec 12, 2025 | 142,200.00 | 146,100.00 | 141,900.00 | 145,700.00 | 145,700.00 | 3.63% | 21,033 |
| Dec 11, 2025 | 141,200.00 | 144,200.00 | 140,600.00 | 140,600.00 | 140,600.00 | 0.07% | 14,205 |
| Dec 10, 2025 | 143,400.00 | 143,400.00 | 140,000.00 | 140,500.00 | 140,500.00 | -1.33% | 13,663 |
| Dec 9, 2025 | 143,200.00 | 143,200.00 | 141,100.00 | 142,400.00 | 142,400.00 | - | 11,140 |
| Dec 8, 2025 | 145,500.00 | 145,500.00 | 140,800.00 | 142,400.00 | 142,400.00 | -1.11% | 13,615 |
| Dec 5, 2025 | 144,200.00 | 144,400.00 | 141,900.00 | 144,000.00 | 144,000.00 | 0.42% | 12,076 |
| Dec 4, 2025 | 146,800.00 | 147,300.00 | 142,700.00 | 143,400.00 | 143,400.00 | -2.32% | 13,655 |
| Dec 3, 2025 | 144,000.00 | 151,100.00 | 142,700.00 | 146,800.00 | 146,800.00 | 3.60% | 33,213 |
| Dec 2, 2025 | 139,600.00 | 142,200.00 | 138,800.00 | 141,700.00 | 141,700.00 | 2.24% | 20,417 |
| Dec 1, 2025 | 141,100.00 | 141,300.00 | 137,900.00 | 138,600.00 | 138,600.00 | -0.93% | 17,762 |
| Nov 28, 2025 | 141,700.00 | 142,900.00 | 139,600.00 | 139,900.00 | 139,900.00 | -0.92% | 18,136 |
| Nov 27, 2025 | 140,500.00 | 143,400.00 | 140,100.00 | 141,200.00 | 141,200.00 | 0.79% | 18,918 |
| Nov 26, 2025 | 141,200.00 | 141,200.00 | 137,000.00 | 140,100.00 | 140,100.00 | 0.14% | 29,108 |
| Nov 25, 2025 | 146,600.00 | 146,900.00 | 139,000.00 | 139,900.00 | 139,900.00 | -2.91% | 31,471 |
| Nov 24, 2025 | 144,100.00 | 148,700.00 | 140,100.00 | 144,100.00 | 144,100.00 | 2.13% | 41,700 |
| Nov 21, 2025 | 140,600.00 | 143,000.00 | 139,800.00 | 141,100.00 | 141,100.00 | -4.01% | 14,439 |
| Nov 20, 2025 | 145,800.00 | 147,900.00 | 143,900.00 | 147,000.00 | 147,000.00 | 3.16% | 26,971 |
| Nov 19, 2025 | 144,400.00 | 145,600.00 | 140,100.00 | 142,500.00 | 142,500.00 | -0.63% | 22,893 |
| Nov 18, 2025 | 152,000.00 | 152,600.00 | 143,100.00 | 143,400.00 | 143,400.00 | -6.82% | 39,764 |
| Nov 17, 2025 | 155,400.00 | 157,000.00 | 151,100.00 | 153,900.00 | 153,900.00 | -0.77% | 42,889 |
| Nov 14, 2025 | 157,000.00 | 158,800.00 | 154,200.00 | 155,100.00 | 155,100.00 | -5.02% | 34,954 |
| Nov 13, 2025 | 164,500.00 | 165,500.00 | 159,000.00 | 163,300.00 | 163,300.00 | -2.04% | 56,230 |
| Nov 12, 2025 | 156,500.00 | 168,700.00 | 153,000.00 | 166,700.00 | 166,700.00 | 7.20% | 130,101 |
| Nov 11, 2025 | 156,200.00 | 156,700.00 | 149,700.00 | 155,500.00 | 155,500.00 | 0.32% | 70,828 |
| Nov 10, 2025 | 148,400.00 | 159,200.00 | 148,400.00 | 155,000.00 | 155,000.00 | 9.54% | 129,370 |
| Nov 7, 2025 | 144,900.00 | 146,500.00 | 139,000.00 | 141,500.00 | 141,500.00 | -3.74% | 26,594 |
| Nov 6, 2025 | 143,100.00 | 150,300.00 | 138,600.00 | 147,000.00 | 147,000.00 | 4.63% | 41,434 |
| Nov 5, 2025 | 141,900.00 | 142,100.00 | 136,300.00 | 140,500.00 | 140,500.00 | -2.36% | 31,915 |
| Nov 4, 2025 | 152,600.00 | 152,600.00 | 143,900.00 | 143,900.00 | 143,900.00 | -6.19% | 53,828 |
| Nov 3, 2025 | 147,100.00 | 153,900.00 | 145,300.00 | 153,400.00 | 153,400.00 | 5.87% | 63,559 |
| Oct 31, 2025 | 141,200.00 | 146,900.00 | 139,600.00 | 144,900.00 | 144,900.00 | 3.43% | 46,522 |
| Oct 30, 2025 | 143,600.00 | 145,100.00 | 139,300.00 | 140,100.00 | 140,100.00 | -1.34% | 26,135 |
| Oct 29, 2025 | 142,800.00 | 142,800.00 | 140,200.00 | 142,000.00 | 142,000.00 | -0.21% | 17,980 |
| Oct 28, 2025 | 141,300.00 | 145,300.00 | 140,000.00 | 142,300.00 | 142,300.00 | 0.21% | 26,781 |
| Oct 27, 2025 | 142,000.00 | 146,100.00 | 140,200.00 | 142,000.00 | 142,000.00 | 3.12% | 37,437 |
| Oct 24, 2025 | 137,000.00 | 139,700.00 | 136,100.00 | 137,700.00 | 137,700.00 | 1.55% | 18,986 |
| Oct 23, 2025 | 137,200.00 | 137,200.00 | 133,200.00 | 135,600.00 | 135,600.00 | -1.53% | 13,785 |
| Oct 22, 2025 | 139,800.00 | 139,800.00 | 133,300.00 | 137,700.00 | 137,700.00 | -0.43% | 21,954 |
| Oct 21, 2025 | 145,100.00 | 145,200.00 | 138,300.00 | 138,300.00 | 138,300.00 | -3.56% | 32,749 |
| Oct 20, 2025 | 134,600.00 | 143,500.00 | 131,800.00 | 143,400.00 | 143,400.00 | 7.42% | 46,712 |
| Oct 17, 2025 | 136,600.00 | 136,600.00 | 133,300.00 | 133,500.00 | 133,500.00 | -3.12% | 16,060 |
| Oct 16, 2025 | 134,500.00 | 139,400.00 | 134,400.00 | 137,800.00 | 137,800.00 | 2.53% | 23,789 |
| Oct 15, 2025 | 131,400.00 | 134,400.00 | 130,600.00 | 134,400.00 | 134,400.00 | 2.60% | 12,370 |
| Oct 14, 2025 | 130,600.00 | 133,800.00 | 130,500.00 | 131,000.00 | 131,000.00 | - | 12,873 |
| Oct 13, 2025 | 130,500.00 | 132,100.00 | 129,900.00 | 131,000.00 | 131,000.00 | -2.53% | 14,249 |
| Oct 10, 2025 | 138,000.00 | 138,000.00 | 133,700.00 | 134,400.00 | 134,400.00 | -0.74% | 18,101 |