Shinyoungwacoal,Inc. (KRX:005800)
South Korea
· Delayed Price · Currency is KRW 16,210
-650 (-3.86%)
At close: Mar 9, 2026
Shinyoungwacoal,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,860.00 | 16,860.00 | 15,910.00 | 16,210.00 | 16,210.00 | -3.86% | 14,948 |
| Mar 6, 2026 | 16,620.00 | 16,870.00 | 16,340.00 | 16,860.00 | 16,860.00 | 2.87% | 19,142 |
| Mar 5, 2026 | 16,090.00 | 16,650.00 | 15,920.00 | 16,390.00 | 16,390.00 | 6.15% | 8,391 |
| Mar 4, 2026 | 16,480.00 | 16,480.00 | 14,930.00 | 15,440.00 | 15,440.00 | -7.10% | 33,737 |
| Mar 3, 2026 | 17,130.00 | 17,360.00 | 16,610.00 | 16,620.00 | 16,620.00 | -3.54% | 18,156 |
| Feb 27, 2026 | 17,230.00 | 17,450.00 | 17,150.00 | 17,230.00 | 17,230.00 | - | 29,192 |
| Feb 26, 2026 | 17,610.00 | 17,690.00 | 17,000.00 | 17,230.00 | 17,230.00 | -2.16% | 24,386 |
| Feb 25, 2026 | 17,590.00 | 17,740.00 | 17,200.00 | 17,610.00 | 17,610.00 | 1.15% | 25,516 |
| Feb 24, 2026 | 17,590.00 | 17,690.00 | 17,220.00 | 17,410.00 | 17,410.00 | -1.02% | 21,226 |
| Feb 23, 2026 | 17,330.00 | 17,750.00 | 17,230.00 | 17,590.00 | 17,590.00 | 2.75% | 34,017 |
| Feb 20, 2026 | 17,470.00 | 17,470.00 | 17,040.00 | 17,120.00 | 17,120.00 | -0.58% | 17,849 |
| Feb 19, 2026 | 17,500.00 | 17,800.00 | 17,100.00 | 17,220.00 | 17,220.00 | -0.75% | 18,177 |
| Feb 13, 2026 | 17,170.00 | 17,390.00 | 17,110.00 | 17,350.00 | 17,350.00 | 0.29% | 9,346 |
| Feb 12, 2026 | 17,250.00 | 17,550.00 | 17,140.00 | 17,300.00 | 17,300.00 | 0.41% | 8,810 |
| Feb 11, 2026 | 17,850.00 | 17,850.00 | 17,160.00 | 17,230.00 | 17,230.00 | 0.29% | 16,934 |
| Feb 10, 2026 | 17,100.00 | 17,350.00 | 16,860.00 | 17,180.00 | 17,180.00 | 1.72% | 11,849 |
| Feb 9, 2026 | 16,540.00 | 17,040.00 | 16,540.00 | 16,890.00 | 16,890.00 | 1.14% | 17,867 |
| Feb 6, 2026 | 16,930.00 | 16,970.00 | 16,100.00 | 16,700.00 | 16,700.00 | -1.42% | 31,917 |
| Feb 5, 2026 | 18,590.00 | 18,900.00 | 16,740.00 | 16,940.00 | 16,940.00 | -5.84% | 100,386 |
| Feb 4, 2026 | 17,210.00 | 18,170.00 | 16,660.00 | 17,990.00 | 17,990.00 | 7.08% | 107,435 |
| Feb 3, 2026 | 15,760.00 | 17,760.00 | 15,750.00 | 16,800.00 | 16,800.00 | 6.67% | 126,301 |
| Feb 2, 2026 | 15,900.00 | 16,210.00 | 15,620.00 | 15,750.00 | 15,750.00 | -0.25% | 36,821 |
| Jan 30, 2026 | 15,660.00 | 15,970.00 | 15,240.00 | 15,790.00 | 15,790.00 | 1.02% | 30,156 |
| Jan 29, 2026 | 15,230.00 | 15,770.00 | 15,170.00 | 15,630.00 | 15,630.00 | 2.63% | 28,098 |
| Jan 28, 2026 | 15,350.00 | 15,740.00 | 15,230.00 | 15,230.00 | 15,230.00 | -1.36% | 16,047 |
| Jan 27, 2026 | 15,260.00 | 15,470.00 | 14,970.00 | 15,440.00 | 15,440.00 | 1.25% | 16,112 |
| Jan 26, 2026 | 15,320.00 | 15,520.00 | 15,080.00 | 15,250.00 | 15,250.00 | 0.99% | 18,366 |
| Jan 23, 2026 | 14,760.00 | 15,100.00 | 14,610.00 | 15,100.00 | 15,100.00 | 2.86% | 12,897 |
| Jan 22, 2026 | 14,600.00 | 14,740.00 | 14,510.00 | 14,680.00 | 14,680.00 | 0.55% | 8,138 |
| Jan 21, 2026 | 15,050.00 | 15,050.00 | 14,420.00 | 14,600.00 | 14,600.00 | -1.68% | 19,998 |
| Jan 20, 2026 | 14,640.00 | 15,050.00 | 14,490.00 | 14,850.00 | 14,850.00 | 1.43% | 13,030 |
| Jan 19, 2026 | 14,750.00 | 14,970.00 | 14,570.00 | 14,640.00 | 14,640.00 | -0.81% | 10,193 |
| Jan 16, 2026 | 14,780.00 | 14,900.00 | 14,620.00 | 14,760.00 | 14,760.00 | -0.14% | 7,605 |
| Jan 15, 2026 | 15,000.00 | 15,250.00 | 14,440.00 | 14,780.00 | 14,780.00 | -1.79% | 21,586 |
| Jan 14, 2026 | 14,990.00 | 15,470.00 | 14,300.00 | 15,050.00 | 15,050.00 | 0.40% | 27,423 |
| Jan 13, 2026 | 15,400.00 | 15,400.00 | 14,920.00 | 14,990.00 | 14,990.00 | -1.51% | 14,278 |
| Jan 12, 2026 | 15,150.00 | 15,420.00 | 14,910.00 | 15,220.00 | 15,220.00 | 0.59% | 14,256 |
| Jan 9, 2026 | 15,110.00 | 15,440.00 | 15,100.00 | 15,130.00 | 15,130.00 | 0.13% | 14,495 |
| Jan 8, 2026 | 15,350.00 | 15,370.00 | 15,000.00 | 15,110.00 | 15,110.00 | -1.50% | 10,305 |
| Jan 7, 2026 | 15,510.00 | 15,510.00 | 15,120.00 | 15,340.00 | 15,340.00 | -1.10% | 14,249 |
| Jan 6, 2026 | 15,780.00 | 15,820.00 | 15,290.00 | 15,510.00 | 15,510.00 | -2.21% | 26,238 |
| Jan 5, 2026 | 16,260.00 | 16,560.00 | 15,760.00 | 15,860.00 | 15,860.00 | -3.00% | 34,914 |
| Jan 2, 2026 | 16,470.00 | 16,780.00 | 16,200.00 | 16,350.00 | 16,350.00 | -0.91% | 13,130 |
| Dec 30, 2025 | 16,380.00 | 16,590.00 | 16,020.00 | 16,500.00 | 16,500.00 | 0.73% | 12,982 |
| Dec 29, 2025 | 16,150.00 | 16,400.00 | 16,050.00 | 16,380.00 | 16,380.00 | 0.92% | 16,406 |
| Dec 26, 2025 | 16,150.00 | 16,230.00 | 15,990.00 | 16,230.00 | 16,080.00 | 0.62% | 14,695 |
| Dec 24, 2025 | 16,400.00 | 16,400.00 | 15,990.00 | 16,130.00 | 15,980.92 | -1.65% | 21,411 |
| Dec 23, 2025 | 16,780.00 | 17,020.00 | 16,210.00 | 16,400.00 | 16,248.43 | -1.80% | 26,759 |
| Dec 22, 2025 | 17,000.00 | 17,090.00 | 16,540.00 | 16,700.00 | 16,545.66 | -2.62% | 46,499 |
| Dec 19, 2025 | 17,480.00 | 17,890.00 | 16,990.00 | 17,150.00 | 16,991.50 | -2.22% | 44,366 |
| Dec 18, 2025 | 18,190.00 | 18,200.00 | 17,220.00 | 17,540.00 | 17,377.89 | -5.70% | 86,794 |
| Dec 17, 2025 | 19,230.00 | 19,320.00 | 18,190.00 | 18,600.00 | 18,428.10 | -3.13% | 119,368 |
| Dec 16, 2025 | 18,680.00 | 21,200.00 | 18,420.00 | 19,200.00 | 19,022.55 | 2.78% | 459,633 |
| Dec 15, 2025 | 17,330.00 | 22,450.00 | 17,020.00 | 18,680.00 | 18,507.36 | 8.04% | 1,135,332 |
| Dec 12, 2025 | 17,600.00 | 18,000.00 | 16,760.00 | 17,290.00 | 17,130.20 | 1.71% | 153,876 |
| Dec 11, 2025 | 15,440.00 | 19,900.00 | 15,440.00 | 17,000.00 | 16,842.88 | 9.32% | 685,102 |
| Dec 10, 2025 | 15,020.00 | 15,950.00 | 15,020.00 | 15,550.00 | 15,406.28 | 2.30% | 62,103 |
| Dec 9, 2025 | 15,060.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,059.52 | 0.66% | 25,481 |
| Dec 8, 2025 | 15,270.00 | 15,340.00 | 15,030.00 | 15,100.00 | 14,960.44 | -2.01% | 45,354 |
| Dec 5, 2025 | 15,200.00 | 16,120.00 | 15,010.00 | 15,410.00 | 15,267.58 | 1.38% | 140,135 |
| Dec 4, 2025 | 15,820.00 | 15,950.00 | 15,100.00 | 15,200.00 | 15,059.52 | -4.88% | 96,886 |
| Dec 3, 2025 | 14,950.00 | 17,770.00 | 14,730.00 | 15,980.00 | 15,832.31 | 6.89% | 811,576 |
| Dec 2, 2025 | 14,740.00 | 15,800.00 | 14,610.00 | 14,950.00 | 14,811.83 | 1.08% | 202,178 |
| Dec 1, 2025 | 14,890.00 | 15,600.00 | 14,700.00 | 14,790.00 | 14,653.31 | -2.70% | 169,440 |
| Nov 28, 2025 | 18,050.00 | 20,750.00 | 14,900.00 | 15,200.00 | 15,059.52 | -4.82% | 1,164,670 |
| Nov 27, 2025 | 14,250.00 | 18,520.00 | 14,200.00 | 15,970.00 | 15,822.40 | 12.07% | 817,531 |
| Nov 26, 2025 | 14,200.00 | 14,490.00 | 14,200.00 | 14,250.00 | 14,118.30 | -0.21% | 2,773 |
| Nov 25, 2025 | 13,970.00 | 14,370.00 | 13,970.00 | 14,280.00 | 14,148.02 | 1.28% | 5,531 |
| Nov 24, 2025 | 14,420.00 | 14,510.00 | 14,050.00 | 14,100.00 | 13,969.69 | -2.76% | 7,723 |
| Nov 21, 2025 | 14,310.00 | 14,510.00 | 14,240.00 | 14,500.00 | 14,365.99 | 0.28% | 4,058 |
| Nov 20, 2025 | 13,940.00 | 14,460.00 | 13,880.00 | 14,460.00 | 14,326.36 | 4.03% | 11,230 |
| Nov 19, 2025 | 13,820.00 | 13,900.00 | 13,620.00 | 13,900.00 | 13,771.53 | 0.58% | 1,885 |
| Nov 18, 2025 | 13,940.00 | 13,940.00 | 13,660.00 | 13,820.00 | 13,692.27 | 0.14% | 1,320 |
| Nov 17, 2025 | 13,900.00 | 13,950.00 | 13,690.00 | 13,800.00 | 13,672.46 | -0.72% | 1,431 |
| Nov 14, 2025 | 13,890.00 | 13,920.00 | 13,690.00 | 13,900.00 | 13,771.53 | 0.07% | 3,191 |
| Nov 13, 2025 | 13,890.00 | 13,940.00 | 13,800.00 | 13,890.00 | 13,761.63 | 0.65% | 4,247 |
| Nov 12, 2025 | 13,550.00 | 13,840.00 | 13,550.00 | 13,800.00 | 13,672.46 | 0.29% | 3,134 |
| Nov 11, 2025 | 13,890.00 | 13,890.00 | 13,500.00 | 13,760.00 | 13,632.83 | 0.07% | 2,657 |
| Nov 10, 2025 | 13,440.00 | 13,880.00 | 13,440.00 | 13,750.00 | 13,622.92 | 1.10% | 1,950 |
| Nov 7, 2025 | 13,610.00 | 13,650.00 | 13,350.00 | 13,600.00 | 13,474.31 | -0.87% | 5,271 |
| Nov 6, 2025 | 13,460.00 | 13,720.00 | 13,350.00 | 13,720.00 | 13,593.20 | 0.73% | 4,498 |
| Nov 5, 2025 | 13,500.00 | 13,690.00 | 13,010.00 | 13,620.00 | 13,494.12 | 0.07% | 7,843 |
| Nov 4, 2025 | 13,660.00 | 13,740.00 | 13,440.00 | 13,610.00 | 13,484.21 | -0.37% | 3,444 |
| Nov 3, 2025 | 13,750.00 | 13,860.00 | 13,610.00 | 13,660.00 | 13,533.75 | -0.65% | 6,009 |
| Oct 31, 2025 | 13,660.00 | 13,870.00 | 13,650.00 | 13,750.00 | 13,622.92 | 0.22% | 4,602 |
| Oct 30, 2025 | 13,750.00 | 13,920.00 | 13,650.00 | 13,720.00 | 13,593.20 | -0.65% | 5,866 |
| Oct 29, 2025 | 13,630.00 | 13,830.00 | 13,550.00 | 13,810.00 | 13,682.37 | 1.02% | 6,519 |
| Oct 28, 2025 | 13,520.00 | 13,770.00 | 13,520.00 | 13,670.00 | 13,543.66 | 0.15% | 5,338 |
| Oct 27, 2025 | 13,500.00 | 13,700.00 | 13,410.00 | 13,650.00 | 13,523.84 | 1.11% | 4,109 |
| Oct 24, 2025 | 13,640.00 | 13,750.00 | 13,440.00 | 13,500.00 | 13,375.23 | -1.03% | 14,009 |
| Oct 23, 2025 | 14,450.00 | 14,450.00 | 13,610.00 | 13,640.00 | 13,513.94 | -5.67% | 51,273 |
| Oct 22, 2025 | 14,190.00 | 17,910.00 | 13,500.00 | 14,460.00 | 14,326.36 | 4.93% | 494,334 |
| Oct 21, 2025 | 13,110.00 | 13,920.00 | 13,080.00 | 13,780.00 | 13,652.64 | 5.03% | 15,843 |
| Oct 20, 2025 | 13,290.00 | 13,290.00 | 12,960.00 | 13,120.00 | 12,998.74 | -1.80% | 6,949 |
| Oct 17, 2025 | 13,900.00 | 13,930.00 | 13,210.00 | 13,360.00 | 13,236.52 | -4.09% | 12,855 |
| Oct 16, 2025 | 14,000.00 | 14,310.00 | 13,900.00 | 13,930.00 | 13,801.26 | -0.64% | 1,582 |
| Oct 15, 2025 | 14,420.00 | 14,420.00 | 13,900.00 | 14,020.00 | 13,890.43 | 0.36% | 3,998 |
| Oct 14, 2025 | 13,870.00 | 14,080.00 | 13,870.00 | 13,970.00 | 13,840.89 | 0.72% | 3,550 |
| Oct 13, 2025 | 14,050.00 | 14,320.00 | 13,870.00 | 13,870.00 | 13,741.81 | -1.98% | 5,898 |
| Oct 10, 2025 | 14,250.00 | 14,280.00 | 14,070.00 | 14,150.00 | 14,019.22 | -0.70% | 2,312 |