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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	146,800	143,400	143,400	147,300	142,700	13,655
December 03, 2025	144,000	146,800	146,800	151,100	142,700	33,366
December 02, 2025	139,600	141,700	141,700	142,200	138,800	20,417
December 01, 2025	141,100	138,600	138,600	141,300	137,900	18,013
November 28, 2025	141,700	139,900	139,900	142,900	139,600	18,136
November 27, 2025	140,500	141,200	141,200	143,400	140,100	18,918
November 26, 2025	141,200	140,100	140,100	141,200	137,000	29,108
November 25, 2025	146,600	139,900	139,900	146,900	139,000	31,471
November 24, 2025	144,100	144,100	144,100	148,700	140,100	42,496
November 21, 2025	140,600	141,100	141,100	143,000	139,800	14,439
November 20, 2025	145,800	147,000	147,000	147,900	143,900	27,577
November 19, 2025	144,400	142,500	142,500	145,600	140,100	22,893
November 18, 2025	152,000	143,400	143,400	152,600	143,100	41,289
November 17, 2025	155,400	153,900	153,900	157,000	151,100	45,043
November 14, 2025	157,000	155,100	155,100	158,800	154,200	35,575
November 13, 2025	164,500	163,300	163,300	165,500	159,000	56,857
November 12, 2025	156,500	166,700	166,700	168,700	153,000	132,319
November 11, 2025	156,200	155,500	155,500	156,700	149,700	70,828
November 10, 2025	148,400	155,000	155,000	159,200	148,400	130,961
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

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