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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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