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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	132,100	141,400	141,400	143,800	129,300	54,363
January 13, 2026	131,500	130,900	130,900	131,500	129,700	11,307
January 12, 2026	130,500	130,800	130,800	131,400	129,300	14,220
January 09, 2026	131,000	129,300	129,300	131,000	128,300	14,292
January 08, 2026	134,000	129,800	129,800	134,400	129,800	22,298
January 07, 2026	136,200	133,500	133,500	136,700	132,900	18,091
January 06, 2026	133,000	134,800	134,800	135,200	132,300	38,303
January 05, 2026	132,700	132,500	132,500	134,700	130,500	32,546
January 02, 2026	136,200	132,800	132,800	136,200	131,400	30,620
December 30, 2025	142,300	134,100	134,100	149,200	132,200	44,020
December 29, 2025	141,500	143,000	143,000	144,000	140,000	14,704
December 26, 2025	144,400	141,500	141,500	145,900	141,100	18,458
December 24, 2025	142,900	143,000	143,000	143,400	141,500	11,554
December 23, 2025	143,600	142,400	142,400	144,700	142,000	15,434
December 22, 2025	143,200	142,200	142,200	143,700	140,100	13,547
December 19, 2025	142,000	142,900	142,900	144,200	141,200	14,410
December 18, 2025	140,200	142,200	142,200	144,000	139,600	14,429
December 17, 2025	142,500	142,900	142,900	145,000	137,200	19,255
December 16, 2025	144,500	142,000	142,000	146,200	141,500	25,207
December 15, 2025	141,900	144,500	144,500	145,700	141,900	16,941
December 12, 2025	142,200	145,700	145,700	146,100	141,900	21,033
December 11, 2025	141,200	140,600	140,600	144,200	140,600	14,205
December 10, 2025	143,400	140,500	140,500	143,400	140,000	13,663
December 09, 2025	143,200	142,400	142,400	143,200	141,100	11,527
December 08, 2025	145,500	142,400	142,400	145,500	140,800	14,011
December 05, 2025	144,200	144,000	144,000	144,400	141,900	12,076
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

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