JW Shinyak Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,381.00 | 1,419.00 | 1,341.00 | 1,400.00 | 1,269.84 | 124,489 |
| 2024-10-30 | 1,401.00 | 1,401.00 | 1,375.00 | 1,381.00 | 1,252.61 | 83,541 |
| 2024-10-29 | 1,420.00 | 1,420.00 | 1,373.00 | 1,394.00 | 1,264.40 | 120,507 |
| 2024-10-28 | 1,429.00 | 1,429.00 | 1,401.00 | 1,412.00 | 1,280.73 | 73,200 |
| 2024-10-25 | 1,403.00 | 1,451.00 | 1,383.00 | 1,410.00 | 1,278.91 | 233,904 |
| 2024-10-24 | 1,545.00 | 1,549.00 | 1,301.00 | 1,397.00 | 1,267.12 | 1,377,779 |
| 2024-10-23 | 1,603.00 | 1,625.00 | 1,591.00 | 1,603.00 | 1,453.97 | 87,707 |
| 2024-10-22 | 1,654.00 | 1,673.00 | 1,600.00 | 1,603.00 | 1,453.97 | 212,762 |
| 2024-10-21 | 1,687.00 | 1,692.00 | 1,662.00 | 1,670.00 | 1,514.74 | 103,484 |
| 2024-10-18 | 1,714.00 | 1,733.00 | 1,672.00 | 1,683.00 | 1,526.53 | 232,924 |
| 2024-10-17 | 1,744.00 | 1,744.00 | 1,706.00 | 1,715.00 | 1,555.56 | 217,248 |
| 2024-10-16 | 1,729.00 | 1,745.00 | 1,705.00 | 1,744.00 | 1,581.86 | 235,883 |
| 2024-10-15 | 1,743.00 | 1,743.00 | 1,701.00 | 1,730.00 | 1,569.16 | 207,150 |
| 2024-10-14 | 1,692.00 | 1,744.00 | 1,686.00 | 1,743.00 | 1,580.95 | 335,167 |
| 2024-10-11 | 1,691.00 | 1,704.00 | 1,680.00 | 1,692.00 | 1,534.69 | 153,504 |
| 2024-10-10 | 1,661.00 | 1,718.00 | 1,658.00 | 1,691.00 | 1,533.79 | 315,074 |
| 2024-10-08 | 1,675.00 | 1,685.00 | 1,653.00 | 1,661.00 | 1,506.58 | 142,462 |
| 2024-10-07 | 1,682.00 | 1,684.00 | 1,645.00 | 1,662.00 | 1,507.48 | 183,543 |
| 2024-10-04 | 1,640.00 | 1,684.00 | 1,620.00 | 1,667.00 | 1,512.02 | 198,941 |
| 2024-10-02 | 1,682.00 | 1,682.00 | 1,633.00 | 1,635.00 | 1,482.99 | 228,795 |
| 2024-09-30 | 1,703.00 | 1,711.00 | 1,666.00 | 1,685.00 | 1,528.34 | 279,152 |
| 2024-09-27 | 1,757.00 | 1,768.00 | 1,698.00 | 1,712.00 | 1,552.83 | 417,952 |
| 2024-09-26 | 1,726.00 | 1,754.00 | 1,718.00 | 1,741.00 | 1,579.14 | 324,222 |
| 2024-09-25 | 1,760.00 | 1,778.00 | 1,719.00 | 1,726.00 | 1,565.53 | 676,777 |
| 2024-09-24 | 1,800.00 | 1,827.00 | 1,718.00 | 1,760.00 | 1,596.37 | 1,158,272 |
| 2024-09-23 | 1,920.00 | 1,925.00 | 1,790.00 | 1,800.00 | 1,632.65 | 3,231,898 |
| 2024-09-20 | 1,606.00 | 2,085.00 | 1,600.00 | 2,000.00 | 1,814.06 | 11,687,998 |
| 2024-09-19 | 1,649.00 | 1,680.00 | 1,597.00 | 1,606.00 | 1,456.69 | 134,023 |
| 2024-09-13 | 1,555.00 | 1,660.00 | 1,530.00 | 1,649.00 | 1,495.69 | 185,251 |
| 2024-09-12 | 1,500.00 | 1,535.00 | 1,490.00 | 1,530.00 | 1,387.76 | 70,314 |
| 2024-09-11 | 1,515.00 | 1,515.00 | 1,489.00 | 1,489.00 | 1,350.57 | 46,152 |
| 2024-09-10 | 1,497.00 | 1,530.00 | 1,492.00 | 1,503.00 | 1,363.27 | 75,391 |
| 2024-09-09 | 1,490.00 | 1,514.00 | 1,485.00 | 1,497.00 | 1,357.82 | 95,091 |
| 2024-09-06 | 1,528.00 | 1,550.00 | 1,482.00 | 1,518.00 | 1,376.87 | 142,892 |
| 2024-09-05 | 1,550.00 | 1,590.00 | 1,528.00 | 1,541.00 | 1,397.73 | 138,359 |
| 2024-09-04 | 1,593.00 | 1,593.00 | 1,540.00 | 1,550.00 | 1,405.90 | 161,625 |
| 2024-09-03 | 1,615.00 | 1,620.00 | 1,596.00 | 1,596.00 | 1,447.62 | 76,089 |
| 2024-09-02 | 1,652.00 | 1,665.00 | 1,600.00 | 1,615.00 | 1,464.85 | 108,892 |
| 2024-08-30 | 1,670.00 | 1,689.00 | 1,646.00 | 1,652.00 | 1,498.41 | 88,074 |
| 2024-08-29 | 1,709.00 | 1,709.00 | 1,654.00 | 1,670.00 | 1,514.74 | 85,282 |
| 2024-08-28 | 1,676.00 | 1,710.00 | 1,676.00 | 1,697.00 | 1,539.23 | 35,586 |
| 2024-08-27 | 1,692.00 | 1,700.00 | 1,673.00 | 1,686.00 | 1,529.25 | 47,576 |
| 2024-08-26 | 1,717.00 | 1,720.00 | 1,691.00 | 1,692.00 | 1,534.69 | 74,204 |
| 2024-08-23 | 1,720.00 | 1,735.00 | 1,715.00 | 1,721.00 | 1,561.00 | 42,752 |
| 2024-08-22 | 1,777.00 | 1,778.00 | 1,725.00 | 1,738.00 | 1,576.42 | 106,745 |
| 2024-08-21 | 1,815.00 | 1,820.00 | 1,760.00 | 1,777.00 | 1,611.79 | 88,165 |
| 2024-08-20 | 1,750.00 | 1,842.00 | 1,750.00 | 1,790.00 | 1,623.58 | 130,856 |
| 2024-08-19 | 1,754.00 | 1,780.00 | 1,736.00 | 1,761.00 | 1,597.28 | 86,384 |
| 2024-08-16 | 1,760.00 | 1,760.00 | 1,719.00 | 1,757.00 | 1,593.65 | 67,184 |
| 2024-08-14 | 1,755.00 | 1,774.00 | 1,735.00 | 1,754.00 | 1,590.93 | 67,401 |
| 2024-08-13 | 1,780.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,591.84 | 57,169 |
| 2024-08-12 | 1,748.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,614.51 | 65,847 |
| 2024-08-09 | 1,785.00 | 1,785.00 | 1,733.00 | 1,748.00 | 1,585.49 | 101,485 |
| 2024-08-08 | 1,730.00 | 1,774.00 | 1,671.00 | 1,746.00 | 1,583.67 | 161,290 |
| 2024-08-07 | 1,660.00 | 1,734.00 | 1,660.00 | 1,722.00 | 1,561.91 | 95,874 |
| 2024-08-06 | 1,544.00 | 1,690.00 | 1,544.00 | 1,651.00 | 1,497.51 | 138,335 |
| 2024-08-05 | 1,799.00 | 1,799.00 | 1,583.00 | 1,624.00 | 1,473.02 | 404,568 |
| 2024-08-02 | 1,855.00 | 1,855.00 | 1,790.00 | 1,801.00 | 1,633.56 | 150,496 |
| 2024-08-01 | 1,826.00 | 1,874.00 | 1,826.00 | 1,862.00 | 1,688.89 | 95,013 |
| 2024-07-31 | 1,841.00 | 1,858.00 | 1,818.00 | 1,826.00 | 1,656.24 | 148,944 |
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.