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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	248,000	243,000	243,000	248,000	225,000	89,051
February 19, 2026	248,000	240,500	240,500	249,000	232,500	111,840
February 13, 2026	215,500	227,500	227,500	241,500	208,000	192,689
February 12, 2026	188,600	194,100	194,100	198,300	187,000	43,319
February 11, 2026	189,800	184,700	184,700	189,800	183,400	22,791
February 10, 2026	185,000	188,500	188,500	191,800	182,500	25,585
February 09, 2026	184,500	183,800	183,800	188,000	182,000	38,200
February 06, 2026	179,000	177,900	177,900	180,600	171,700	27,324
February 05, 2026	186,800	185,400	185,400	190,200	183,500	22,459
February 04, 2026	186,500	188,000	188,000	189,000	181,800	34,128
February 03, 2026	180,000	192,000	192,000	194,300	179,500	70,786
February 02, 2026	183,500	172,600	172,600	184,000	169,500	50,604
January 30, 2026	178,100	176,600	176,600	179,200	173,900	33,795
January 29, 2026	167,300	178,500	178,500	179,500	164,800	65,071
January 28, 2026	169,200	166,800	166,800	171,000	160,000	32,922
January 27, 2026	166,500	169,500	169,500	170,700	162,900	40,457
January 26, 2026	164,100	165,300	165,300	167,500	161,500	41,268
January 23, 2026	152,800	165,800	165,800	171,900	152,800	129,418
January 22, 2026	151,100	146,700	146,700	151,400	145,300	41,253
January 21, 2026	155,800	151,400	151,400	157,600	150,200	27,882
January 20, 2026	148,900	159,000	159,000	161,500	146,000	81,299
January 19, 2026	151,000	147,400	147,400	155,000	146,100	27,904
January 16, 2026	150,400	153,800	153,800	155,600	149,500	40,288
January 15, 2026	145,000	150,900	150,900	151,200	144,400	57,116
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

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