Shinyoung Securities Co., Ltd. 001720
KRX · South Korea · Finance
KRW 139,300.00-800.00 (-0.57%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 139,300.00 | -0.57% | KRW 140,000.00 | KRW 140,000.00 | KRW 136,200.00 | 14.06K |
| 2026-09-30 | KRW 140,100.00 | -0.78% | KRW 141,200.00 | KRW 141,200.00 | KRW 138,600.00 | 11.06K |
| 2026-09-29 | KRW 141,200.00 | -0.91% | KRW 140,500.00 | KRW 141,300.00 | KRW 138,200.00 | 4.99K |
| 2026-09-28 | KRW 142,500.00 | +3.26% | KRW 138,500.00 | KRW 142,500.00 |
| KRW 136,600.00 |
| 7.11K |
| 2026-09-23 | KRW 138,000.00 | -1.15% | KRW 139,600.00 | KRW 139,600.00 | KRW 137,200.00 | 6.66K |
| 2026-09-22 | KRW 139,600.00 | -0.29% | KRW 140,500.00 | KRW 142,500.00 | KRW 138,000.00 | 6.96K |
| 2026-09-21 | KRW 140,000.00 | -0.71% | KRW 140,300.00 | KRW 143,300.00 | KRW 139,900.00 | 6.20K |
| 2026-09-18 | KRW 141,000.00 | +0.43% | KRW 140,900.00 | KRW 144,400.00 | KRW 140,200.00 | 5.67K |
| 2026-09-17 | KRW 140,400.00 | -1.82% | KRW 144,700.00 | KRW 144,700.00 | KRW 140,400.00 | 8.42K |
| 2026-09-16 | KRW 143,000.00 | -2.19% | KRW 145,900.00 | KRW 146,300.00 | KRW 141,500.00 | 4.95K |
| 2026-09-15 | KRW 146,200.00 | -0.54% | KRW 149,700.00 | KRW 149,700.00 | KRW 143,900.00 | 3.30K |
| 2026-09-14 | KRW 147,000.00 | -0.88% | KRW 148,000.00 | KRW 149,800.00 | KRW 145,000.00 | 4.15K |
| 2026-09-11 | KRW 148,300.00 | +0.88% | KRW 146,100.00 | KRW 150,400.00 | KRW 143,800.00 | 6.73K |
| 2026-09-10 | KRW 147,000.00 | -0.47% | KRW 147,700.00 | KRW 149,900.00 | KRW 143,500.00 | 18.94K |
| 2026-09-09 | KRW 147,700.00 | +0.27% | KRW 148,400.00 | KRW 148,900.00 | KRW 145,200.00 | 9.81K |
| 2026-09-08 | KRW 147,300.00 | -0.27% | KRW 149,200.00 | KRW 150,400.00 | KRW 147,000.00 | 5.93K |
| 2026-09-07 | KRW 147,700.00 | -0.20% | KRW 149,300.00 | KRW 151,000.00 | KRW 147,500.00 | 7.18K |
| 2026-09-04 | KRW 148,000.00 | -1.00% | KRW 150,400.00 | KRW 154,800.00 | KRW 146,700.00 | 6.46K |
| 2026-09-03 | KRW 149,500.00 | -0.99% | KRW 151,300.00 | KRW 153,300.00 | KRW 148,800.00 | 5.03K |
| 2026-09-02 | KRW 151,000.00 | -1.95% | KRW 152,900.00 | KRW 153,800.00 | KRW 149,600.00 | 3.56K |
| 2026-09-01 | KRW 154,000.00 | -1.53% | KRW 154,700.00 | KRW 156,400.00 | KRW 153,100.00 | 3.04K |
| 2026-08-31 | KRW 156,400.00 | +0.97% | KRW 154,300.00 | KRW 156,400.00 | KRW 149,600.00 | 3.72K |
| 2026-08-28 | KRW 154,900.00 | -0.19% | KRW 156,100.00 | KRW 156,100.00 | KRW 152,200.00 | 4.53K |
| 2026-08-27 | KRW 155,200.00 | -2.27% | KRW 159,900.00 | KRW 161,000.00 | KRW 154,600.00 | 3.88K |
| 2026-08-26 | KRW 158,800.00 | +1.79% | KRW 156,000.00 | KRW 158,800.00 | KRW 152,900.00 | 3.26K |
| 2026-08-25 | KRW 156,000.00 | +0.58% | KRW 156,700.00 | KRW 156,900.00 | KRW 150,500.00 | 7.32K |
| 2026-08-24 | KRW 155,100.00 | -2.33% | KRW 158,900.00 | KRW 158,900.00 | KRW 154,600.00 | 5.17K |
| 2026-08-21 | KRW 158,800.00 | -2.22% | KRW 160,700.00 | KRW 161,500.00 | KRW 157,100.00 | 4.97K |
| 2026-08-20 | KRW 162,400.00 | +3.70% | KRW 158,800.00 | KRW 165,800.00 | KRW 158,700.00 | 6.70K |
| 2026-08-19 | KRW 156,600.00 | -3.03% | KRW 154,100.00 | KRW 161,500.00 | KRW 154,000.00 | 4.93K |
| 2026-08-18 | KRW 161,500.00 | -2.77% | KRW 166,100.00 | KRW 167,000.00 | KRW 161,000.00 | 7.11K |
| 2026-08-14 | KRW 166,100.00 | +4.20% | KRW 162,300.00 | KRW 168,000.00 | KRW 160,000.00 | 16.04K |
| 2026-08-13 | KRW 159,400.00 | +0.31% | KRW 160,000.00 | KRW 163,500.00 | KRW 158,200.00 | 9.04K |
| 2026-08-12 | KRW 158,900.00 | +2.45% | KRW 154,000.00 | KRW 159,900.00 | KRW 154,000.00 | 10.69K |
| 2026-08-11 | KRW 155,100.00 | +3.33% | KRW 151,400.00 | KRW 156,000.00 | KRW 150,000.00 | 8.47K |
| 2026-08-10 | KRW 150,100.00 | -0.86% | KRW 156,000.00 | KRW 156,000.00 | KRW 149,300.00 | 4.64K |
| 2026-08-07 | KRW 151,400.00 | -1.05% | KRW 156,700.00 | KRW 156,700.00 | KRW 147,100.00 | 7.48K |
| 2026-08-06 | KRW 153,000.00 | +4.01% | KRW 145,700.00 | KRW 154,000.00 | KRW 145,600.00 | 14.33K |
| 2026-08-05 | KRW 147,100.00 | +3.23% | KRW 145,700.00 | KRW 148,900.00 | KRW 143,300.00 | 5.23K |
| 2026-08-04 | KRW 142,500.00 | +1.42% | KRW 140,800.00 | KRW 144,300.00 | KRW 140,400.00 | 4.02K |
| 2026-08-03 | KRW 140,500.00 | +0.14% | KRW 140,000.00 | KRW 144,000.00 | KRW 136,000.00 | 6.02K |
| 2026-07-31 | KRW 140,300.00 | +7.84% | KRW 138,500.00 | KRW 141,100.00 | KRW 131,500.00 | 10.68K |
| 2026-07-30 | KRW 130,100.00 | +1.64% | KRW 119,300.00 | KRW 136,500.00 | KRW 119,300.00 | 14.72K |
| 2026-07-29 | KRW 128,000.00 | -4.26% | KRW 134,300.00 | KRW 138,000.00 | KRW 121,000.00 | 23.18K |
| 2026-07-28 | KRW 133,700.00 | -8.67% | KRW 141,300.00 | KRW 143,800.00 | KRW 132,900.00 | 10.34K |
| 2026-07-27 | KRW 146,400.00 | +2.66% | KRW 144,700.00 | KRW 148,000.00 | KRW 143,400.00 | 5.12K |
| 2026-07-24 | KRW 142,600.00 | -3.52% | KRW 146,800.00 | KRW 149,100.00 | KRW 141,500.00 | 5.84K |
| 2026-07-23 | KRW 147,800.00 | +3.43% | KRW 142,100.00 | KRW 147,800.00 | KRW 142,100.00 | 6.65K |
| 2026-07-22 | KRW 142,900.00 | +0.14% | KRW 144,700.00 | KRW 149,500.00 | KRW 142,900.00 | 7.12K |
| 2026-07-21 | KRW 142,700.00 | +1.21% | KRW 139,000.00 | KRW 144,000.00 | KRW 138,200.00 | 6.43K |
| 2026-07-20 | KRW 141,000.00 | -5.62% | KRW 147,000.00 | KRW 147,000.00 | KRW 139,300.00 | 12.39K |
| 2026-07-16 | KRW 149,400.00 | 0.00% | KRW 148,900.00 | KRW 150,600.00 | KRW 145,700.00 | 8.14K |
| 2026-07-15 | KRW 149,400.00 | -0.20% | KRW 151,200.00 | KRW 154,800.00 | KRW 148,800.00 | 14.38K |
| 2026-07-14 | KRW 149,700.00 | -1.19% | KRW 149,900.00 | KRW 155,200.00 | KRW 145,300.00 | 12.81K |
| 2026-07-13 | KRW 151,500.00 | -3.44% | KRW 156,900.00 | KRW 161,000.00 | KRW 149,100.00 | 13.24K |
| 2026-07-10 | KRW 156,900.00 | +6.01% | KRW 148,200.00 | KRW 159,900.00 | KRW 148,200.00 | 11.42K |
| 2026-07-09 | KRW 148,000.00 | -3.90% | KRW 148,400.00 | KRW 154,200.00 | KRW 146,200.00 | 16.26K |
| 2026-07-08 | KRW 154,000.00 | -5.17% | KRW 152,400.00 | KRW 163,900.00 | KRW 152,300.00 | 16.11K |
| 2026-07-07 | KRW 162,400.00 | -8.56% | KRW 173,200.00 | KRW 175,800.00 | KRW 159,500.00 | 13.31K |
| 2026-07-06 | KRW 177,600.00 | +3.74% | KRW 173,800.00 | KRW 179,000.00 | KRW 169,400.00 | 12.56K |
| 2026-07-03 | KRW 171,200.00 | +7.47% | KRW 160,400.00 | KRW 171,700.00 | KRW 156,600.00 | 14.08K |
| 2026-07-02 | KRW 159,300.00 | -2.81% | KRW 160,000.00 | KRW 164,800.00 | KRW 156,800.00 | 13.07K |
| 2026-07-01 | KRW 163,900.00 | +1.30% | KRW 163,900.00 | KRW 166,200.00 | KRW 160,900.00 | 10.01K |
| 2026-06-30 | KRW 161,800.00 | -2.18% | KRW 168,000.00 | KRW 168,000.00 | KRW 160,600.00 | 12.38K |
| 2026-06-29 | KRW 165,400.00 | +4.95% | KRW 155,500.00 | KRW 168,300.00 | KRW 155,500.00 | 11.78K |
| 2026-06-26 | KRW 157,600.00 | -4.14% | KRW 166,000.00 | KRW 166,000.00 | KRW 155,000.00 | 19.05K |
| 2026-06-25 | KRW 164,400.00 | +1.17% | KRW 162,500.00 | KRW 171,800.00 | KRW 162,500.00 | 9.49K |
| 2026-06-24 | KRW 162,500.00 | -1.34% | KRW 160,200.00 | KRW 167,800.00 | KRW 160,200.00 | 9.60K |
| 2026-06-23 | KRW 164,700.00 | -3.40% | KRW 174,400.00 | KRW 175,700.00 | KRW 163,000.00 | 22.44K |
| 2026-06-22 | KRW 170,500.00 | -5.07% | KRW 176,700.00 | KRW 176,700.00 | KRW 167,200.00 | 15.47K |
| 2026-06-19 | KRW 179,600.00 | -4.06% | KRW 190,600.00 | KRW 190,600.00 | KRW 173,000.00 | 24.97K |
| 2026-06-18 | KRW 187,200.00 | -2.75% | KRW 193,000.00 | KRW 196,500.00 | KRW 187,200.00 | 15.29K |
| 2026-06-17 | KRW 192,500.00 | -0.31% | KRW 192,500.00 | KRW 196,100.00 | KRW 188,200.00 | 15.35K |
| 2026-06-16 | KRW 193,100.00 | +5.69% | KRW 184,000.00 | KRW 193,100.00 | KRW 181,400.00 | 25.58K |
| 2026-06-15 | KRW 182,700.00 | -2.30% | KRW 189,900.00 | KRW 194,900.00 | KRW 179,200.00 | 56.39K |
| 2026-06-12 | KRW 187,000.00 | +10.45% | KRW 175,700.00 | KRW 187,400.00 | KRW 173,900.00 | 28.66K |
| 2026-06-11 | KRW 169,300.00 | +0.65% | KRW 163,000.00 | KRW 172,300.00 | KRW 162,400.00 | 14.37K |
| 2026-06-10 | KRW 168,200.00 | -1.87% | KRW 165,900.00 | KRW 174,400.00 | KRW 164,000.00 | 16.49K |
| 2026-06-09 | KRW 171,400.00 | +2.70% | KRW 169,500.00 | KRW 173,400.00 | KRW 165,000.00 | 20.39K |
| 2026-06-08 | KRW 166,900.00 | -14.23% | KRW 173,500.00 | KRW 178,700.00 | KRW 166,100.00 | 49.94K |
| 2026-06-05 | KRW 194,600.00 | +3.29% | KRW 215,000.00 | KRW 222,000.00 | KRW 193,300.00 | 105.16K |
| 2026-06-04 | KRW 188,400.00 | +4.72% | KRW 178,000.00 | KRW 188,900.00 | KRW 178,000.00 | 21.74K |
| 2026-06-02 | KRW 179,900.00 | +5.70% | KRW 170,000.00 | KRW 179,900.00 | KRW 168,500.00 | 29.87K |
| 2026-06-01 | KRW 170,200.00 | -1.05% | KRW 170,600.00 | KRW 174,900.00 | KRW 166,500.00 | 16.64K |
| 2026-05-29 | KRW 172,000.00 | -0.86% | KRW 174,000.00 | KRW 175,400.00 | KRW 168,500.00 | 13.11K |
| 2026-05-28 | KRW 173,500.00 | -2.91% | KRW 178,500.00 | KRW 178,500.00 | KRW 165,300.00 | 21.69K |
| 2026-05-27 | KRW 178,700.00 | -1.22% | KRW 184,000.00 | KRW 184,800.00 | KRW 176,600.00 | 18.06K |
| 2026-05-26 | KRW 180,900.00 | -2.27% | KRW 187,800.00 | KRW 191,900.00 | KRW 179,600.00 | 16.59K |
| 2026-05-22 | KRW 185,100.00 | +2.78% | KRW 181,200.00 | KRW 188,900.00 | KRW 181,200.00 | 10.45K |
| 2026-05-21 | KRW 180,100.00 | +6.00% | KRW 173,300.00 | KRW 183,400.00 | KRW 173,300.00 | 9.33K |