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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	144,900	141,500	141,500	146,500	139,000	27,295
November 06, 2025	143,100	147,000	147,000	150,300	138,600	42,038
November 05, 2025	141,900	140,500	140,500	142,100	136,300	31,907
November 04, 2025	152,600	143,900	143,900	152,600	143,900	54,844
November 03, 2025	147,100	153,400	153,400	153,900	145,300	64,970
October 31, 2025	141,200	144,900	144,900	146,900	139,600	46,522
October 30, 2025	143,600	140,100	140,100	145,100	139,300	26,407
October 29, 2025	142,800	142,000	142,000	142,800	140,200	18,436
October 28, 2025	141,300	142,300	142,300	145,300	140,000	27,221
October 27, 2025	142,000	142,000	142,000	146,100	140,200	36,735
October 24, 2025	137,000	137,700	137,700	139,700	136,100	19,601
October 23, 2025	137,200	135,600	135,600	137,200	133,200	13,785
October 22, 2025	139,800	137,700	137,700	139,800	133,300	22,460
October 21, 2025	145,100	138,300	138,300	145,200	138,300	33,226
October 20, 2025	134,600	143,400	143,400	143,500	131,800	46,712
October 17, 2025	136,600	133,500	133,500	136,600	133,300	16,430
October 16, 2025	134,500	137,800	137,800	139,400	134,400	23,789
October 15, 2025	131,400	134,400	134,400	134,400	130,600	12,814
October 14, 2025	130,600	131,000	131,000	133,800	130,500	13,099
October 13, 2025	130,500	131,000	131,000	132,100	129,900	14,492
October 10, 2025	138,000	134,400	134,400	138,000	133,700	18,101
October 02, 2025	131,800	135,400	135,400	136,500	131,300	26,573
October 01, 2025	133,700	131,600	131,600	133,700	130,200	11,868
September 30, 2025	133,400	132,400	132,400	133,400	130,500	9,458
September 29, 2025	132,900	132,800	132,800	135,300	129,100	20,136
September 26, 2025	136,200	131,600	131,600	136,200	130,300	29,411
September 25, 2025	133,300	131,200	131,200	133,300	128,100	27,661
September 24, 2025	141,500	134,500	134,500	141,600	133,000	52,364
September 23, 2025	148,200	142,600	142,600	148,200	142,400	17,767
September 22, 2025	146,100	146,000	146,000	148,500	143,400	26,853
September 19, 2025	147,500	145,500	145,500	147,500	143,900	12,536
September 18, 2025	146,400	146,000	146,000	147,300	143,600	23,494
September 17, 2025	147,300	144,300	144,300	147,500	143,000	30,376
September 16, 2025	152,800	147,100	147,100	152,900	146,700	47,015
September 15, 2025	148,300	152,600	152,600	154,300	147,300	90,296
September 12, 2025	152,300	145,300	145,300	152,400	145,100	69,375
September 11, 2025	154,000	149,400	149,400	155,000	145,100	80,619
September 10, 2025	151,500	151,800	151,800	153,900	148,100	96,048
September 09, 2025	144,800	146,300	146,300	150,800	142,500	149,477
September 08, 2025	139,000	143,000	143,000	143,000	138,000	35,003
September 05, 2025	137,900	137,100	137,100	138,400	135,000	19,920
September 04, 2025	140,100	136,500	136,500	140,100	136,500	25,867
September 03, 2025	141,700	139,500	139,500	142,500	137,900	23,086
September 02, 2025	149,100	142,500	142,500	150,700	142,500	56,629
September 01, 2025	151,400	150,700	150,700	156,600	148,100	62,777
August 29, 2025	147,500	149,000	149,000	149,000	144,100	53,677
August 28, 2025	132,000	142,400	142,400	148,000	130,900	94,544
August 27, 2025	132,300	131,900	131,900	133,400	131,200	15,116
August 26, 2025	134,000	133,200	133,200	134,000	130,800	22,683
August 25, 2025	129,500	134,200	134,200	135,000	125,500	27,205
August 22, 2025	127,600	127,600	127,600	129,400	125,100	11,595
August 21, 2025	125,900	127,500	127,500	128,700	125,900	15,467
August 20, 2025	125,400	125,000	125,000	127,900	121,200	17,779
August 19, 2025	128,600	129,300	129,300	131,000	126,100	18,394
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

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