JW Shinyak Corp. 067290
KRX · South Korea · Health Technology
KRW 2,965.00-25.00 (-0.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,965.00 | -0.84% | KRW 2,950.00 | KRW 3,010.00 | KRW 2,940.00 | 1.40M |
| 2026-10-01 | KRW 2,990.00 | +0.50% | KRW 2,985.00 | KRW 3,005.00 | KRW 2,910.00 | 2.04M |
| 2026-09-30 | KRW 2,975.00 | +1.02% | KRW 2,955.00 | KRW 3,020.00 | KRW 2,915.00 | 2.33M |
| 2026-09-29 | KRW 2,945.00 | -7.10% | KRW 3,170.00 | KRW 3,170.00 | KRW 2,910.00 | 3.94M |
| 2026-09-28 | KRW 3,170.00 | +0.96% | KRW 3,245.00 | KRW 3,385.00 | KRW 3,150.00 | 10.07M |
| 2026-09-23 | KRW 3,140.00 | -1.88% | KRW 3,250.00 | KRW 3,315.00 | KRW 3,125.00 | 2.95M |
| 2026-09-22 | KRW 3,200.00 | -1.23% | KRW 3,295.00 | KRW 3,310.00 | KRW 3,165.00 | 3.95M |
| 2026-09-21 | KRW 3,240.00 | -4.42% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,235.00 | 4.06M |
| 2026-09-18 | KRW 3,390.00 | -4.78% | KRW 3,615.00 | KRW 3,625.00 | KRW 3,380.00 | 5.38M |
| 2026-09-17 | KRW 3,560.00 | +1.71% | KRW 3,540.00 | KRW 3,790.00 | KRW 3,515.00 | 10.83M |
| 2026-09-16 | KRW 3,500.00 | -4.89% | KRW 3,710.00 | KRW 3,745.00 | KRW 3,490.00 | 7.32M |
| 2026-09-15 | KRW 3,680.00 | +8.24% | KRW 3,450.00 | KRW 4,080.00 | KRW 3,445.00 | 42.81M |
| 2026-09-14 | KRW 3,400.00 | -3.27% | KRW 3,500.00 | KRW 3,715.00 | KRW 3,365.00 | 15.28M |
| 2026-09-11 | KRW 3,515.00 | -2.90% | KRW 3,725.00 | KRW 3,915.00 | KRW 3,507.00 | 13.74M |
| 2026-09-10 | KRW 3,620.00 | -6.34% | KRW 3,845.00 | KRW 4,075.00 | KRW 3,605.00 | 14.39M |
| 2026-09-09 | KRW 3,865.00 | -0.64% | KRW 3,890.00 | KRW 4,115.00 | KRW 3,700.00 | 18.69M |
| 2026-09-08 | KRW 3,890.00 | +8.66% | KRW 3,600.00 | KRW 4,335.00 | KRW 3,450.00 | 73.48M |
| 2026-09-07 | KRW 3,580.00 | +9.65% | KRW 3,200.00 | KRW 3,900.00 | KRW 3,185.00 | 56.60M |
| 2026-09-04 | KRW 3,265.00 | -4.81% | KRW 3,440.00 | KRW 3,445.00 | KRW 3,095.00 | 23.90M |
| 2026-09-03 | KRW 3,430.00 | +10.65% | KRW 3,150.00 | KRW 3,820.00 | KRW 3,080.00 | 74.68M |
| 2026-09-02 | KRW 3,100.00 | +3.68% | KRW 3,365.00 | KRW 3,470.00 | KRW 2,990.00 | 55.80M |
| 2026-09-01 | KRW 2,990.00 | +30.00% | KRW 2,375.00 | KRW 2,990.00 | KRW 2,350.00 | 37.24M |
| 2026-08-31 | KRW 2,300.00 | +9.52% | KRW 2,185.00 | KRW 2,530.00 | KRW 2,165.00 | 32.96M |
| 2026-08-28 | KRW 2,100.00 | +5.53% | KRW 1,990.00 | KRW 2,160.00 | KRW 1,981.00 | 4.08M |
| 2026-08-27 | KRW 1,990.00 | -0.15% | KRW 1,974.00 | KRW 2,030.00 | KRW 1,960.00 | 1.19M |
| 2026-08-26 | KRW 1,993.00 | +1.12% | KRW 1,990.00 | KRW 2,040.00 | KRW 1,936.00 | 2.05M |
| 2026-08-25 | KRW 1,971.00 | -1.70% | KRW 1,995.00 | KRW 2,000.00 | KRW 1,905.00 | 1.62M |
| 2026-08-24 | KRW 2,005.00 | -2.20% | KRW 2,085.00 | KRW 2,175.00 | KRW 1,982.00 | 3.07M |
| 2026-08-21 | KRW 2,050.00 | -10.68% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,050.00 | 2.86M |
| 2026-08-20 | KRW 2,295.00 | +6.74% | KRW 2,210.00 | KRW 2,400.00 | KRW 2,210.00 | 9.32M |
| 2026-08-19 | KRW 2,150.00 | -2.93% | KRW 2,250.00 | KRW 2,370.00 | KRW 2,115.00 | 7.97M |
| 2026-08-18 | KRW 2,215.00 | +5.48% | KRW 2,105.00 | KRW 2,350.00 | KRW 2,045.00 | 13.29M |
| 2026-08-14 | KRW 2,100.00 | -2.33% | KRW 2,170.00 | KRW 2,185.00 | KRW 2,055.00 | 2.83M |
| 2026-08-13 | KRW 2,150.00 | -7.53% | KRW 2,330.00 | KRW 2,335.00 | KRW 2,140.00 | 3.94M |
| 2026-08-12 | KRW 2,325.00 | +1.97% | KRW 2,395.00 | KRW 2,445.00 | KRW 2,315.00 | 8.69M |
| 2026-08-11 | KRW 2,280.00 | +2.47% | KRW 2,245.00 | KRW 2,420.00 | KRW 2,215.00 | 9.29M |
| 2026-08-10 | KRW 2,225.00 | +2.06% | KRW 2,180.00 | KRW 2,375.00 | KRW 2,135.00 | 9.87M |
| 2026-08-07 | KRW 2,180.00 | -6.44% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,090.00 | 7.86M |
| 2026-08-06 | KRW 2,330.00 | +16.21% | KRW 2,020.00 | KRW 2,535.00 | KRW 2,005.00 | 32.08M |
| 2026-08-05 | KRW 2,005.00 | +3.40% | KRW 1,940.00 | KRW 2,095.00 | KRW 1,920.00 | 11.14M |
| 2026-08-04 | KRW 1,939.00 | +0.15% | KRW 1,941.00 | KRW 2,030.00 | KRW 1,888.00 | 4.54M |
| 2026-08-03 | KRW 1,936.00 | +4.20% | KRW 1,865.00 | KRW 2,105.00 | KRW 1,858.00 | 16.90M |
| 2026-07-31 | KRW 1,858.00 | +2.60% | KRW 1,806.00 | KRW 2,030.00 | KRW 1,779.00 | 14.97M |
| 2026-07-30 | KRW 1,811.00 | +15.57% | KRW 1,512.00 | KRW 1,949.00 | KRW 1,500.00 | 22.90M |
| 2026-07-29 | KRW 1,567.00 | -7.33% | KRW 1,692.00 | KRW 1,728.00 | KRW 1,480.00 | 2.67M |
| 2026-07-28 | KRW 1,691.00 | -6.37% | KRW 1,754.00 | KRW 1,929.00 | KRW 1,660.00 | 4.31M |
| 2026-07-27 | KRW 1,806.00 | -5.64% | KRW 1,887.00 | KRW 2,040.00 | KRW 1,785.00 | 3.32M |
| 2026-07-24 | KRW 1,914.00 | -3.43% | KRW 1,995.00 | KRW 2,260.00 | KRW 1,914.00 | 18.63M |
| 2026-07-23 | KRW 1,982.00 | -5.62% | KRW 2,080.00 | KRW 2,120.00 | KRW 1,953.00 | 4.16M |
| 2026-07-22 | KRW 2,100.00 | -2.10% | KRW 2,185.00 | KRW 2,290.00 | KRW 2,065.00 | 13.19M |
| 2026-07-21 | KRW 2,145.00 | +6.19% | KRW 2,015.00 | KRW 2,345.00 | KRW 2,015.00 | 23.62M |
| 2026-07-20 | KRW 2,020.00 | +2.54% | KRW 1,964.00 | KRW 2,315.00 | KRW 1,800.00 | 38.82M |
| 2026-07-16 | KRW 1,970.00 | +5.35% | KRW 1,951.00 | KRW 2,260.00 | KRW 1,943.00 | 41.31M |
| 2026-07-15 | KRW 1,870.00 | +29.95% | KRW 1,475.00 | KRW 1,870.00 | KRW 1,475.00 | 29.25M |
| 2026-07-14 | KRW 1,439.00 | +4.58% | KRW 1,350.00 | KRW 1,710.00 | KRW 1,320.00 | 19.10M |
| 2026-07-13 | KRW 1,376.00 | -9.53% | KRW 1,522.00 | KRW 1,540.00 | KRW 1,376.00 | 1.97M |
| 2026-07-10 | KRW 1,521.00 | +3.96% | KRW 1,480.00 | KRW 1,559.00 | KRW 1,480.00 | 2.41M |
| 2026-07-09 | KRW 1,463.00 | +0.21% | KRW 1,460.00 | KRW 1,508.00 | KRW 1,410.00 | 2.44M |
| 2026-07-08 | KRW 1,460.00 | +1.11% | KRW 1,444.00 | KRW 1,738.00 | KRW 1,419.00 | 11.89M |
| 2026-07-07 | KRW 1,444.00 | -3.28% | KRW 1,455.00 | KRW 1,550.00 | KRW 1,390.00 | 1.27M |
| 2026-07-06 | KRW 1,493.00 | -10.22% | KRW 1,680.00 | KRW 1,705.00 | KRW 1,480.00 | 1.61M |
| 2026-07-03 | KRW 1,663.00 | +0.12% | KRW 1,682.00 | KRW 1,690.00 | KRW 1,528.00 | 1.73M |
| 2026-07-02 | KRW 1,661.00 | -10.07% | KRW 1,848.00 | KRW 1,919.00 | KRW 1,630.00 | 2.86M |
| 2026-07-01 | KRW 1,847.00 | -4.25% | KRW 1,876.00 | KRW 2,020.00 | KRW 1,750.00 | 4.82M |
| 2026-06-30 | KRW 1,929.00 | -10.07% | KRW 2,060.00 | KRW 2,065.00 | KRW 1,910.00 | 4.50M |
| 2026-06-29 | KRW 2,145.00 | -11.00% | KRW 2,410.00 | KRW 2,625.00 | KRW 2,055.00 | 9.67M |
| 2026-06-26 | KRW 2,410.00 | +5.01% | KRW 2,360.00 | KRW 2,550.00 | KRW 2,125.00 | 13.61M |
| 2026-06-25 | KRW 2,295.00 | -12.74% | KRW 2,555.00 | KRW 2,900.00 | KRW 2,215.00 | 13.63M |
| 2026-06-24 | KRW 2,630.00 | -15.30% | KRW 3,150.00 | KRW 3,250.00 | KRW 2,575.00 | 23.97M |
| 2026-06-23 | KRW 3,105.00 | +13.74% | KRW 2,795.00 | KRW 3,465.00 | KRW 2,790.00 | 68.45M |
| 2026-06-22 | KRW 2,730.00 | +16.92% | KRW 2,480.00 | KRW 2,930.00 | KRW 2,420.00 | 52.48M |
| 2026-06-19 | KRW 2,335.00 | +13.08% | KRW 2,070.00 | KRW 2,635.00 | KRW 2,070.00 | 63.73M |
| 2026-06-18 | KRW 2,065.00 | -11.56% | KRW 2,425.00 | KRW 2,595.00 | KRW 2,035.00 | 60.13M |
| 2026-06-17 | KRW 2,335.00 | +29.87% | KRW 1,813.00 | KRW 2,335.00 | KRW 1,811.00 | 43.88M |
| 2026-06-16 | KRW 1,798.00 | +1.30% | KRW 2,000.00 | KRW 2,260.00 | KRW 1,783.00 | 38.36M |
| 2026-06-15 | KRW 1,775.00 | +29.94% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,775.00 | 1.38M |
| 2026-06-12 | KRW 1,366.00 | +5.00% | KRW 1,301.00 | KRW 1,388.00 | KRW 1,301.00 | 151.54K |
| 2026-06-11 | KRW 1,301.00 | -1.06% | KRW 1,300.00 | KRW 1,340.00 | KRW 1,270.00 | 137.41K |
| 2026-06-10 | KRW 1,315.00 | -2.08% | KRW 1,315.00 | KRW 1,375.00 | KRW 1,290.00 | 123.85K |
| 2026-06-09 | KRW 1,343.00 | +7.10% | KRW 1,250.00 | KRW 1,347.00 | KRW 1,250.00 | 198.74K |
| 2026-06-08 | KRW 1,254.00 | -6.84% | KRW 1,300.00 | KRW 1,320.00 | KRW 1,246.00 | 240.56K |
| 2026-06-05 | KRW 1,346.00 | -2.04% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,345.00 | 243.74K |
| 2026-06-04 | KRW 1,374.00 | +1.48% | KRW 1,357.00 | KRW 1,410.00 | KRW 1,342.00 | 159.87K |
| 2026-06-02 | KRW 1,354.00 | -2.17% | KRW 1,378.00 | KRW 1,379.00 | KRW 1,330.00 | 239.55K |
| 2026-06-01 | KRW 1,384.00 | -4.22% | KRW 1,445.00 | KRW 1,469.00 | KRW 1,357.00 | 405.38K |
| 2026-05-29 | KRW 1,445.00 | -4.62% | KRW 1,534.00 | KRW 1,534.00 | KRW 1,419.00 | 416.35K |
| 2026-05-28 | KRW 1,515.00 | -2.38% | KRW 1,552.00 | KRW 1,552.00 | KRW 1,430.00 | 176.77K |
| 2026-05-27 | KRW 1,552.00 | -2.82% | KRW 1,610.00 | KRW 1,610.00 | KRW 1,521.00 | 257.24K |
| 2026-05-26 | KRW 1,597.00 | -3.09% | KRW 1,657.00 | KRW 1,690.00 | KRW 1,593.00 | 244.57K |
| 2026-05-22 | KRW 1,648.00 | +4.11% | KRW 1,584.00 | KRW 1,662.00 | KRW 1,584.00 | 199.70K |