Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea
· Delayed Price · Currency is KRW 201,500
-500 (-0.25%)
Last updated: Apr 29, 2026, 2:38 PM KST
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 203,500.00 | 203,500.00 | 199,900.00 | 201,000.00 | 201,000.00 | -0.50% | 10,204 |
| Apr 28, 2026 | 206,000.00 | 206,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | -1.22% | 12,412 |
| Apr 27, 2026 | 202,500.00 | 208,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 1.74% | 19,311 |
| Apr 24, 2026 | 202,500.00 | 204,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | -0.99% | 27,657 |
| Apr 23, 2026 | 207,000.00 | 208,500.00 | 198,500.00 | 203,000.00 | 203,000.00 | -0.98% | 15,889 |
| Apr 22, 2026 | 202,000.00 | 205,000.00 | 199,400.00 | 205,000.00 | 205,000.00 | 1.49% | 13,291 |
| Apr 21, 2026 | 206,000.00 | 206,000.00 | 199,800.00 | 202,000.00 | 202,000.00 | -0.98% | 26,162 |
| Apr 20, 2026 | 205,000.00 | 205,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | -2.16% | 10,967 |
| Apr 17, 2026 | 210,500.00 | 210,500.00 | 205,500.00 | 208,500.00 | 208,500.00 | - | 7,269 |
| Apr 16, 2026 | 209,500.00 | 212,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | -0.24% | 16,355 |
| Apr 15, 2026 | 211,500.00 | 211,500.00 | 205,500.00 | 209,000.00 | 209,000.00 | 1.21% | 14,932 |
| Apr 14, 2026 | 207,000.00 | 211,000.00 | 204,500.00 | 206,500.00 | 206,500.00 | 2.23% | 74,951 |
| Apr 13, 2026 | 197,200.00 | 203,500.00 | 196,900.00 | 202,000.00 | 202,000.00 | -0.74% | 8,797 |
| Apr 10, 2026 | 209,000.00 | 209,500.00 | 202,000.00 | 203,500.00 | 203,500.00 | -0.49% | 13,972 |
| Apr 9, 2026 | 205,000.00 | 208,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | -1.92% | 13,974 |
| Apr 8, 2026 | 192,300.00 | 209,000.00 | 192,300.00 | 208,500.00 | 208,500.00 | 12.89% | 30,124 |
| Apr 7, 2026 | 186,100.00 | 191,000.00 | 183,000.00 | 184,700.00 | 184,700.00 | -0.22% | 10,843 |
| Apr 6, 2026 | 187,600.00 | 190,000.00 | 182,500.00 | 185,100.00 | 185,100.00 | -1.28% | 14,615 |
| Apr 3, 2026 | 189,300.00 | 191,700.00 | 186,500.00 | 187,500.00 | 187,500.00 | 1.02% | 14,869 |
| Apr 2, 2026 | 198,600.00 | 201,500.00 | 184,800.00 | 185,600.00 | 185,600.00 | -6.55% | 23,033 |
| Apr 1, 2026 | 191,500.00 | 199,400.00 | 191,400.00 | 198,600.00 | 198,600.00 | 7.70% | 16,029 |
| Mar 31, 2026 | 190,600.00 | 191,000.00 | 184,000.00 | 184,400.00 | 184,400.00 | -4.51% | 25,868 |
| Mar 30, 2026 | 195,500.00 | 197,400.00 | 191,500.00 | 193,100.00 | 193,100.00 | -6.26% | 17,029 |
| Mar 27, 2026 | 197,600.00 | 209,000.00 | 196,700.00 | 206,000.00 | 201,000.00 | 2.23% | 29,147 |
| Mar 26, 2026 | 210,000.00 | 210,000.00 | 199,900.00 | 201,500.00 | 196,609.22 | -4.05% | 16,023 |
| Mar 25, 2026 | 205,000.00 | 212,500.00 | 204,500.00 | 210,000.00 | 204,902.91 | 3.96% | 26,856 |
| Mar 24, 2026 | 205,500.00 | 206,000.00 | 196,500.00 | 202,000.00 | 197,097.09 | 1.25% | 16,301 |
| Mar 23, 2026 | 202,000.00 | 202,000.00 | 197,900.00 | 199,500.00 | 194,657.77 | -4.55% | 23,148 |
| Mar 20, 2026 | 212,000.00 | 213,000.00 | 207,000.00 | 209,000.00 | 203,927.18 | 0.97% | 23,471 |
| Mar 19, 2026 | 202,500.00 | 211,000.00 | 200,000.00 | 207,000.00 | 201,975.73 | -0.72% | 29,041 |
| Mar 18, 2026 | 203,000.00 | 210,000.00 | 201,500.00 | 208,500.00 | 203,439.32 | 4.46% | 35,209 |
| Mar 17, 2026 | 205,500.00 | 208,000.00 | 199,600.00 | 199,600.00 | 194,755.34 | -0.05% | 17,203 |
| Mar 16, 2026 | 206,000.00 | 206,000.00 | 197,100.00 | 199,700.00 | 194,852.91 | -3.53% | 27,373 |
| Mar 13, 2026 | 205,000.00 | 211,500.00 | 203,000.00 | 207,000.00 | 201,975.73 | -3.04% | 32,826 |
| Mar 12, 2026 | 211,500.00 | 215,750.00 | 205,000.00 | 213,500.00 | 208,317.96 | 6.22% | 60,847 |
| Mar 11, 2026 | 213,000.00 | 213,500.00 | 198,000.00 | 201,000.00 | 196,121.36 | 7.83% | 73,673 |
| Mar 10, 2026 | 190,800.00 | 191,600.00 | 183,000.00 | 186,400.00 | 181,875.73 | 3.33% | 41,252 |
| Mar 9, 2026 | 175,000.00 | 181,400.00 | 170,100.00 | 180,400.00 | 176,021.36 | -7.01% | 29,915 |
| Mar 6, 2026 | 185,000.00 | 196,300.00 | 183,500.00 | 194,000.00 | 189,291.26 | 2.81% | 39,253 |
| Mar 5, 2026 | 187,100.00 | 195,400.00 | 182,600.00 | 188,700.00 | 184,119.90 | 11.20% | 62,232 |
| Mar 4, 2026 | 187,600.00 | 194,800.00 | 168,200.00 | 169,700.00 | 165,581.07 | -15.36% | 86,257 |
| Mar 3, 2026 | 211,500.00 | 216,000.00 | 200,500.00 | 200,500.00 | 195,633.50 | -11.09% | 84,308 |
| Feb 27, 2026 | 229,000.00 | 230,000.00 | 222,000.00 | 225,500.00 | 220,026.70 | -3.22% | 52,214 |
| Feb 26, 2026 | 231,500.00 | 236,000.00 | 223,500.00 | 233,000.00 | 227,344.66 | - | 76,644 |
| Feb 25, 2026 | 240,000.00 | 243,500.00 | 225,500.00 | 233,000.00 | 227,344.66 | -1.89% | 119,593 |
| Feb 24, 2026 | 243,000.00 | 245,000.00 | 222,500.00 | 237,500.00 | 231,735.44 | -6.86% | 118,791 |
| Feb 23, 2026 | 271,500.00 | 272,000.00 | 240,500.00 | 255,000.00 | 248,810.68 | 4.94% | 153,918 |
| Feb 20, 2026 | 248,000.00 | 248,000.00 | 225,000.00 | 243,000.00 | 237,101.94 | 1.04% | 89,995 |
| Feb 19, 2026 | 248,000.00 | 249,000.00 | 232,500.00 | 240,500.00 | 234,662.62 | 5.71% | 110,344 |
| Feb 13, 2026 | 215,500.00 | 241,500.00 | 208,000.00 | 227,500.00 | 221,978.16 | 17.21% | 193,911 |
| Feb 12, 2026 | 188,600.00 | 198,300.00 | 187,000.00 | 194,100.00 | 189,388.83 | 5.09% | 43,319 |
| Feb 11, 2026 | 189,800.00 | 189,800.00 | 183,400.00 | 184,700.00 | 180,216.99 | -2.02% | 22,791 |
| Feb 10, 2026 | 185,000.00 | 191,800.00 | 182,500.00 | 188,500.00 | 183,924.76 | 2.56% | 25,188 |
| Feb 9, 2026 | 184,500.00 | 188,000.00 | 182,000.00 | 183,800.00 | 179,338.83 | 3.32% | 36,670 |
| Feb 6, 2026 | 179,000.00 | 180,600.00 | 171,700.00 | 177,900.00 | 173,582.04 | -4.05% | 27,350 |
| Feb 5, 2026 | 186,800.00 | 190,200.00 | 183,500.00 | 185,400.00 | 180,900.00 | -1.38% | 22,459 |
| Feb 4, 2026 | 186,500.00 | 189,000.00 | 181,800.00 | 188,000.00 | 183,436.89 | -2.08% | 34,128 |
| Feb 3, 2026 | 180,000.00 | 194,300.00 | 179,500.00 | 192,000.00 | 187,339.81 | 11.24% | 70,786 |
| Feb 2, 2026 | 183,500.00 | 184,000.00 | 169,500.00 | 172,600.00 | 168,410.68 | -2.27% | 50,604 |
| Jan 30, 2026 | 178,100.00 | 179,200.00 | 173,900.00 | 176,600.00 | 172,313.59 | -1.06% | 33,795 |
| Jan 29, 2026 | 167,300.00 | 179,500.00 | 164,800.00 | 178,500.00 | 174,167.48 | 7.01% | 64,007 |
| Jan 28, 2026 | 169,200.00 | 171,000.00 | 160,000.00 | 166,800.00 | 162,751.46 | -1.59% | 32,922 |
| Jan 27, 2026 | 166,500.00 | 170,700.00 | 162,900.00 | 169,500.00 | 165,385.92 | 2.54% | 39,706 |
| Jan 26, 2026 | 164,100.00 | 167,500.00 | 161,500.00 | 165,300.00 | 161,287.86 | -0.30% | 39,491 |
| Jan 23, 2026 | 152,800.00 | 171,900.00 | 152,800.00 | 165,800.00 | 161,775.73 | 13.02% | 128,390 |
| Jan 22, 2026 | 151,100.00 | 151,400.00 | 145,300.00 | 146,700.00 | 143,139.32 | -3.10% | 40,491 |
| Jan 21, 2026 | 155,800.00 | 157,600.00 | 150,200.00 | 151,400.00 | 147,725.24 | -4.78% | 27,882 |
| Jan 20, 2026 | 148,900.00 | 161,500.00 | 146,000.00 | 159,000.00 | 155,140.78 | 7.87% | 81,299 |
| Jan 19, 2026 | 151,000.00 | 155,000.00 | 146,100.00 | 147,400.00 | 143,822.33 | -4.16% | 27,387 |
| Jan 16, 2026 | 150,400.00 | 155,600.00 | 149,500.00 | 153,800.00 | 150,066.99 | 1.92% | 40,288 |
| Jan 15, 2026 | 145,000.00 | 151,200.00 | 144,400.00 | 150,900.00 | 147,237.38 | 6.72% | 58,272 |
| Jan 14, 2026 | 132,100.00 | 143,800.00 | 129,300.00 | 141,400.00 | 137,967.96 | 8.02% | 54,363 |
| Jan 13, 2026 | 131,500.00 | 131,500.00 | 129,700.00 | 130,900.00 | 127,722.82 | 0.08% | 10,878 |
| Jan 12, 2026 | 130,500.00 | 131,400.00 | 129,300.00 | 130,800.00 | 127,625.24 | 1.16% | 13,532 |
| Jan 9, 2026 | 131,000.00 | 131,000.00 | 128,300.00 | 129,300.00 | 126,161.65 | -0.39% | 14,292 |
| Jan 8, 2026 | 134,000.00 | 134,400.00 | 129,800.00 | 129,800.00 | 126,649.51 | -2.77% | 22,298 |
| Jan 7, 2026 | 136,200.00 | 136,700.00 | 132,900.00 | 133,500.00 | 130,259.71 | -0.96% | 18,091 |
| Jan 6, 2026 | 133,000.00 | 135,200.00 | 132,300.00 | 134,800.00 | 131,528.16 | 1.74% | 37,745 |
| Jan 5, 2026 | 132,700.00 | 134,700.00 | 130,500.00 | 132,500.00 | 129,283.98 | -0.23% | 31,586 |
| Jan 2, 2026 | 136,200.00 | 136,200.00 | 131,400.00 | 132,800.00 | 129,576.70 | -0.97% | 30,620 |
| Dec 30, 2025 | 142,300.00 | 149,200.00 | 132,200.00 | 134,100.00 | 130,845.15 | -6.22% | 44,020 |
| Dec 29, 2025 | 141,500.00 | 144,000.00 | 140,000.00 | 143,000.00 | 139,529.13 | 1.06% | 14,473 |
| Dec 26, 2025 | 144,400.00 | 145,900.00 | 141,100.00 | 141,500.00 | 138,065.53 | -1.05% | 18,458 |
| Dec 24, 2025 | 142,900.00 | 143,400.00 | 141,500.00 | 143,000.00 | 139,529.13 | 0.42% | 11,955 |
| Dec 23, 2025 | 143,600.00 | 144,700.00 | 142,000.00 | 142,400.00 | 138,943.69 | 0.14% | 15,059 |
| Dec 22, 2025 | 143,200.00 | 143,700.00 | 140,100.00 | 142,200.00 | 138,748.54 | -0.49% | 13,547 |
| Dec 19, 2025 | 142,000.00 | 144,200.00 | 141,200.00 | 142,900.00 | 139,431.55 | 0.49% | 14,083 |
| Dec 18, 2025 | 140,200.00 | 144,000.00 | 139,600.00 | 142,200.00 | 138,748.54 | -0.49% | 14,429 |
| Dec 17, 2025 | 142,500.00 | 145,000.00 | 137,200.00 | 142,900.00 | 139,431.55 | 0.63% | 19,255 |
| Dec 16, 2025 | 144,500.00 | 146,200.00 | 141,500.00 | 142,000.00 | 138,553.40 | -1.73% | 25,207 |
| Dec 15, 2025 | 141,900.00 | 145,700.00 | 141,900.00 | 144,500.00 | 140,992.72 | -0.82% | 16,941 |
| Dec 12, 2025 | 142,200.00 | 146,100.00 | 141,900.00 | 145,700.00 | 142,163.59 | 3.63% | 21,033 |
| Dec 11, 2025 | 141,200.00 | 144,200.00 | 140,600.00 | 140,600.00 | 137,187.38 | 0.07% | 14,205 |
| Dec 10, 2025 | 143,400.00 | 143,400.00 | 140,000.00 | 140,500.00 | 137,089.81 | -1.33% | 13,663 |
| Dec 9, 2025 | 143,200.00 | 143,200.00 | 141,100.00 | 142,400.00 | 138,943.69 | - | 11,140 |
| Dec 8, 2025 | 145,500.00 | 145,500.00 | 140,800.00 | 142,400.00 | 138,943.69 | -1.11% | 13,615 |
| Dec 5, 2025 | 144,200.00 | 144,400.00 | 141,900.00 | 144,000.00 | 140,504.85 | 0.42% | 12,076 |
| Dec 4, 2025 | 146,800.00 | 147,300.00 | 142,700.00 | 143,400.00 | 139,919.42 | -2.32% | 13,655 |
| Dec 3, 2025 | 144,000.00 | 151,100.00 | 142,700.00 | 146,800.00 | 143,236.89 | 3.60% | 33,213 |
| Dec 2, 2025 | 139,600.00 | 142,200.00 | 138,800.00 | 141,700.00 | 138,260.68 | 2.24% | 20,417 |