Shinyoung Securities Co., Ltd. - 001720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	127,100	129,600	129,600	130,400	125,000	17,282
August 14, 2025	130,600	129,000	129,000	132,800	128,900	7,248
August 13, 2025	132,000	130,800	130,800	132,000	128,800	20,496
August 12, 2025	125,100	130,500	130,500	134,400	125,100	31,847
August 11, 2025	126,200	125,300	125,300	126,600	123,250	14,222
August 08, 2025	130,700	127,100	127,100	130,800	126,400	14,854
August 07, 2025	129,700	130,400	130,400	131,200	128,100	20,628
August 06, 2025	125,300	128,900	128,900	128,900	125,200	10,569
August 05, 2025	121,600	127,800	127,800	129,100	121,000	37,694
August 04, 2025	119,600	120,500	120,500	121,000	117,800	16,563
August 01, 2025	125,200	119,000	119,000	125,800	118,900	41,923
July 31, 2025	128,400	127,900	127,900	130,000	126,400	15,524
July 30, 2025	131,000	128,200	128,200	131,500	127,600	17,082
July 29, 2025	128,100	130,500	130,500	135,000	126,200	40,252
July 28, 2025	136,900	128,300	128,300	139,200	126,000	56,076
July 25, 2025	137,200	139,800	139,800	141,400	137,200	20,713
July 24, 2025	140,800	138,500	138,500	143,300	138,000	60,526
July 23, 2025	144,600	141,600	141,600	145,400	137,000	79,769
July 22, 2025	146,400	148,400	148,400	156,000	140,500	252,492
July 21, 2025	138,700	139,300	139,300	140,500	137,600	24,693
July 18, 2025	142,000	140,100	140,100	142,700	137,400	41,720
July 17, 2025	146,900	140,500	140,500	148,500	140,000	63,293
July 16, 2025	155,000	146,800	146,800	155,100	144,700	86,632
July 15, 2025	159,000	157,100	157,100	159,700	154,100	64,731
July 14, 2025	160,300	157,600	157,600	161,000	150,800	101,219
July 11, 2025	166,000	161,600	161,600	166,100	158,000	111,117
July 10, 2025	162,400	162,600	162,600	178,600	156,000	264,768
July 09, 2025	155,500	166,400	166,400	175,000	146,500	414,238
July 08, 2025	118,300	142,000	142,000	145,600	117,500	249,471
July 07, 2025	116,900	118,300	118,300	120,200	116,900	12,549
July 04, 2025	124,800	118,100	118,100	124,800	117,800	18,964
July 03, 2025	123,200	122,900	122,900	125,200	119,900	28,529
July 02, 2025	127,500	120,100	120,100	128,200	118,700	25,913
July 01, 2025	122,500	125,200	125,200	128,000	121,500	39,722
June 30, 2025	118,000	121,000	121,000	121,400	116,500	30,597
June 27, 2025	117,500	117,200	117,200	117,900	115,800	21,266
June 26, 2025	121,800	116,900	116,900	121,800	115,200	46,699
June 25, 2025	120,600	121,900	121,900	123,400	119,000	41,547
June 24, 2025	122,400	120,300	120,300	126,500	118,000	79,247
June 23, 2025	117,800	120,400	120,400	121,900	114,000	59,712
June 20, 2025	117,700	118,700	118,700	119,200	113,200	53,960
June 19, 2025	118,700	117,700	117,700	119,000	114,600	46,253
June 18, 2025	119,100	119,000	119,000	121,900	117,500	38,158
June 17, 2025	118,600	118,900	118,900	127,100	117,300	73,853
June 16, 2025	116,000	117,200	117,200	120,300	115,400	51,158
June 13, 2025	122,800	116,000	116,000	124,900	115,000	58,103
June 12, 2025	124,500	121,400	121,400	124,500	121,400	50,659
June 11, 2025	124,500	126,000	126,000	126,000	119,100	68,754
June 10, 2025	133,400	123,400	123,400	133,400	121,000	82,153
June 09, 2025	125,700	130,900	130,900	142,000	125,700	122,912
June 05, 2025	123,000	121,000	121,000	124,000	116,900	69,022
June 04, 2025	110,000	117,800	117,800	119,500	108,000	132,944
June 02, 2025	112,000	104,600	104,600	114,400	103,300	53,982
May 30, 2025	111,900	111,800	111,800	114,400	108,400	39,498
May 29, 2025	107,500	111,300	111,300	114,000	107,100	83,143
May 28, 2025	107,300	107,100	107,100	109,500	106,000	15,333
May 27, 2025	108,100	106,700	106,700	108,100	104,900	15,679
May 26, 2025	110,500	109,700	109,700	110,500	106,100	22,057
May 23, 2025	111,600	110,500	110,500	114,500	106,300	25,818
May 22, 2025	110,900	111,600	111,600	113,900	108,400	26,428

Shinyoung Securities Co., Ltd. (001720.KS) KSC