JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2,355.00 | 2,390.00 | 2,270.00 | 2,385.00 | 2,385.00 | 1,146,127 |
| 2026-10-22 | 2,535.00 | 2,535.00 | 2,365.00 | 2,365.00 | 2,365.00 | 1,421,672 |
| 2026-10-21 | 2,540.00 | 2,655.00 | 2,520.00 | 2,555.00 | 2,555.00 | 1,979,298 |
| 2026-10-20 | 2,575.00 | 2,760.00 | 2,520.00 | 2,530.00 | 2,530.00 | 7,581,710 |
| 2026-10-19 | 2,440.00 | 2,545.00 | 2,435.00 | 2,525.00 | 2,525.00 | 732,063 |
| 2026-10-16 | 2,450.00 | 2,610.00 | 2,430.00 | 2,545.00 | 2,545.00 | 2,094,638 |
| 2026-10-15 | 2,530.00 | 2,585.00 | 2,410.00 | 2,465.00 | 2,465.00 | 1,837,507 |
| 2026-10-14 | 2,655.00 | 2,700.00 | 2,590.00 | 2,620.00 | 2,620.00 | 1,108,797 |
| 2026-10-13 | 2,640.00 | 2,750.00 | 2,605.00 | 2,655.00 | 2,655.00 | 1,953,622 |
| 2026-10-12 | 2,750.00 | 2,815.00 | 2,660.00 | 2,680.00 | 2,680.00 | 2,278,186 |
| 2026-10-08 | 2,890.00 | 2,890.00 | 2,725.00 | 2,745.00 | 2,745.00 | 1,906,145 |
| 2026-10-07 | 2,980.00 | 3,230.00 | 2,855.00 | 2,860.00 | 2,860.00 | 7,448,000 |
| 2026-10-06 | 2,965.00 | 2,980.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1,428,779 |
| 2026-10-02 | 2,950.00 | 3,010.00 | 2,940.00 | 2,965.00 | 2,965.00 | 1,399,627 |
| 2026-10-01 | 2,985.00 | 3,005.00 | 2,910.00 | 2,990.00 | 2,990.00 | 2,035,057 |
| 2026-09-30 | 2,955.00 | 3,020.00 | 2,915.00 | 2,975.00 | 2,975.00 | 2,329,370 |
| 2026-09-29 | 3,170.00 | 3,170.00 | 2,910.00 | 2,945.00 | 2,945.00 | 3,944,178 |
| 2026-09-28 | 3,245.00 | 3,385.00 | 3,150.00 | 3,170.00 | 3,170.00 | 10,065,938 |
| 2026-09-23 | 3,250.00 | 3,315.00 | 3,125.00 | 3,140.00 | 3,140.00 | 2,945,455 |
| 2026-09-22 | 3,295.00 | 3,310.00 | 3,165.00 | 3,200.00 | 3,200.00 | 3,954,562 |
| 2026-09-21 | 3,410.00 | 3,410.00 | 3,235.00 | 3,240.00 | 3,240.00 | 4,059,564 |
| 2026-09-18 | 3,615.00 | 3,625.00 | 3,380.00 | 3,390.00 | 3,390.00 | 5,375,179 |
| 2026-09-17 | 3,540.00 | 3,790.00 | 3,515.00 | 3,560.00 | 3,560.00 | 10,833,154 |
| 2026-09-16 | 3,710.00 | 3,745.00 | 3,490.00 | 3,500.00 | 3,500.00 | 7,321,373 |
| 2026-09-15 | 3,450.00 | 4,080.00 | 3,445.00 | 3,680.00 | 3,680.00 | 41,667,734 |
| 2026-09-14 | 3,500.00 | 3,715.00 | 3,365.00 | 3,400.00 | 3,400.00 | 15,281,458 |
| 2026-09-11 | 3,725.00 | 3,915.00 | 3,507.00 | 3,515.00 | 3,515.00 | 13,742,984 |
| 2026-09-10 | 3,845.00 | 4,075.00 | 3,605.00 | 3,620.00 | 3,620.00 | 14,389,571 |
| 2026-09-09 | 3,890.00 | 4,115.00 | 3,700.00 | 3,865.00 | 3,865.00 | 18,688,275 |
| 2026-09-08 | 3,600.00 | 4,335.00 | 3,450.00 | 3,890.00 | 3,890.00 | 73,476,289 |
| 2026-09-07 | 3,200.00 | 3,900.00 | 3,185.00 | 3,580.00 | 3,580.00 | 56,595,457 |
| 2026-09-04 | 3,440.00 | 3,445.00 | 3,095.00 | 3,265.00 | 3,265.00 | 23,898,471 |
| 2026-09-03 | 3,150.00 | 3,820.00 | 3,080.00 | 3,430.00 | 3,430.00 | 74,679,078 |
| 2026-09-02 | 3,365.00 | 3,470.00 | 2,990.00 | 3,100.00 | 3,100.00 | 55,797,859 |
| 2026-09-01 | 2,375.00 | 2,990.00 | 2,350.00 | 2,990.00 | 2,990.00 | 37,241,105 |
| 2026-08-31 | 2,185.00 | 2,530.00 | 2,165.00 | 2,300.00 | 2,300.00 | 32,955,984 |
| 2026-08-28 | 1,990.00 | 2,160.00 | 1,981.00 | 2,100.00 | 2,100.00 | 4,078,552 |
| 2026-08-27 | 1,974.00 | 2,030.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1,193,393 |
| 2026-08-26 | 1,990.00 | 2,040.00 | 1,936.00 | 1,993.00 | 1,993.00 | 2,054,306 |
| 2026-08-25 | 1,995.00 | 2,000.00 | 1,905.00 | 1,971.00 | 1,971.00 | 1,623,854 |
| 2026-08-24 | 2,085.00 | 2,175.00 | 1,982.00 | 2,005.00 | 2,005.00 | 3,074,466 |
| 2026-08-21 | 2,220.00 | 2,220.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,856,257 |
| 2026-08-20 | 2,210.00 | 2,400.00 | 2,210.00 | 2,295.00 | 2,295.00 | 9,320,007 |
| 2026-08-19 | 2,250.00 | 2,370.00 | 2,115.00 | 2,150.00 | 2,150.00 | 7,974,236 |
| 2026-08-18 | 2,105.00 | 2,350.00 | 2,045.00 | 2,215.00 | 2,215.00 | 13,288,268 |
| 2026-08-14 | 2,170.00 | 2,185.00 | 2,055.00 | 2,100.00 | 2,100.00 | 2,834,446 |
| 2026-08-13 | 2,330.00 | 2,335.00 | 2,140.00 | 2,150.00 | 2,150.00 | 3,939,084 |
| 2026-08-12 | 2,395.00 | 2,445.00 | 2,315.00 | 2,325.00 | 2,325.00 | 8,687,222 |
| 2026-08-11 | 2,245.00 | 2,420.00 | 2,215.00 | 2,280.00 | 2,280.00 | 9,292,264 |
| 2026-08-10 | 2,180.00 | 2,375.00 | 2,135.00 | 2,225.00 | 2,225.00 | 9,868,653 |
| 2026-08-07 | 2,435.00 | 2,435.00 | 2,090.00 | 2,180.00 | 2,180.00 | 7,860,424 |
| 2026-08-06 | 2,020.00 | 2,535.00 | 2,005.00 | 2,330.00 | 2,330.00 | 32,081,760 |
| 2026-08-05 | 1,940.00 | 2,095.00 | 1,920.00 | 2,005.00 | 2,005.00 | 11,140,849 |
| 2026-08-04 | 1,941.00 | 2,030.00 | 1,888.00 | 1,939.00 | 1,939.00 | 4,538,425 |
| 2026-08-03 | 1,865.00 | 2,105.00 | 1,858.00 | 1,936.00 | 1,936.00 | 16,895,336 |
| 2026-07-31 | 1,806.00 | 2,030.00 | 1,779.00 | 1,858.00 | 1,858.00 | 14,969,136 |
| 2026-07-30 | 1,512.00 | 1,949.00 | 1,500.00 | 1,811.00 | 1,811.00 | 22,902,412 |
| 2026-07-29 | 1,692.00 | 1,728.00 | 1,480.00 | 1,567.00 | 1,567.00 | 2,668,347 |
| 2026-07-28 | 1,754.00 | 1,929.00 | 1,660.00 | 1,691.00 | 1,691.00 | 4,310,712 |
| 2026-07-27 | 1,887.00 | 2,040.00 | 1,785.00 | 1,806.00 | 1,806.00 | 3,319,079 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 80.4057 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.