Shinyoung Securities Co., Ltd. - 001725.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2024	63,800	63,800	63,800	63,800	63,800	0
April 23, 2024	63,800	63,800	63,800	63,800	63,800	0
April 22, 2024	63,800	63,800	63,800	63,800	63,800	0
April 19, 2024	63,800	63,800	63,800	63,800	63,800	0
April 03, 2024	63,600	63,800	63,800	63,800	63,600	75
April 02, 2024	63,700	63,600	63,600	63,700	63,400	227
April 01, 2024	63,200	63,400	63,400	63,400	62,100	724
March 29, 2024	64,000	62,400	62,400	64,000	62,000	1,721
March 28, 2024	65,000	64,000	64,000	65,000	63,700	419
March 27, 2024	67,100	68,000	68,000	68,000	67,100	2,480
March 26, 2024	68,300	68,300	68,300	68,500	68,200	2,055
March 25, 2024	67,300	68,000	68,000	68,000	67,200	1,353
March 22, 2024	67,000	67,300	67,300	67,400	67,000	187
March 21, 2024	67,200	66,900	66,900	67,200	66,800	507
March 20, 2024	67,500	67,200	67,200	67,500	67,100	98
March 19, 2024	67,300	67,500	67,500	67,800	67,300	11
March 18, 2024	67,900	67,300	67,300	67,900	66,900	394
March 15, 2024	69,000	68,600	68,600	69,000	68,400	168
March 14, 2024	67,300	67,800	67,800	68,400	67,300	320
March 13, 2024	66,900	67,200	67,200	67,200	66,700	522
March 12, 2024	66,900	66,600	66,600	66,900	66,600	104
March 11, 2024	67,000	66,800	66,800	67,000	66,800	98
March 08, 2024	66,800	65,900	65,900	66,800	65,900	73
March 07, 2024	66,400	66,300	66,300	66,400	66,300	60
March 06, 2024	66,500	66,400	66,400	66,500	66,200	42
March 05, 2024	66,000	66,500	66,500	66,500	66,000	165
March 04, 2024	67,400	66,200	66,200	67,400	66,200	41
February 29, 2024	66,500	66,100	66,100	66,700	66,100	84
February 28, 2024	64,600	65,700	65,700	65,700	64,600	415
February 27, 2024	64,000	65,100	65,100	65,500	64,000	102
February 26, 2024	66,100	65,500	65,500	66,600	65,400	506
February 23, 2024	65,700	67,800	67,800	68,200	65,700	189
February 22, 2024	66,900	66,800	66,800	66,900	66,100	251
February 21, 2024	67,000	66,800	66,800	67,100	66,800	15,355
February 20, 2024	68,100	67,000	67,000	68,200	67,000	390
February 19, 2024	68,400	68,100	68,100	68,400	67,500	224
February 16, 2024	67,000	66,700	66,700	67,000	65,200	757
February 15, 2024	67,500	67,500	67,500	68,300	67,500	768
February 14, 2024	68,400	69,100	69,100	69,200	68,400	2,295
February 13, 2024	67,100	68,100	68,100	68,100	67,100	1,518
February 08, 2024	66,500	66,900	66,900	66,900	66,500	1,567
February 07, 2024	63,600	66,300	66,300	66,300	63,600	1,182
February 06, 2024	63,000	64,800	64,800	64,800	63,000	3,632
February 05, 2024	62,700	63,400	63,400	63,400	62,500	1,555
February 02, 2024	62,600	62,700	62,700	62,700	61,900	1,738
February 01, 2024	61,700	62,600	62,600	62,600	61,700	2,560
January 31, 2024	61,900	61,800	61,800	61,900	60,900	135
January 30, 2024	60,800	61,900	61,900	62,000	60,800	2,229
January 29, 2024	59,700	60,000	60,000	60,000	59,700	166
January 26, 2024	59,300	59,700	59,700	59,700	59,300	838
January 25, 2024	59,000	59,000	59,000	59,000	59,000	68
January 24, 2024	59,000	59,000	59,000	59,000	59,000	252
January 23, 2024	58,900	59,000	59,000	59,000	58,900	512
January 22, 2024	58,900	58,900	58,900	59,000	58,900	51
January 19, 2024	58,900	58,900	58,900	58,900	58,900	11
January 18, 2024	58,500	58,500	58,500	58,600	58,500	206
January 17, 2024	58,700	58,500	58,500	58,800	58,500	162
January 16, 2024	58,700	58,800	58,800	58,800	58,700	146
January 15, 2024	58,900	58,800	58,800	58,900	58,800	617
January 12, 2024	58,500	58,700	58,700	58,700	58,500	54

Shinyoung Securities Co., Ltd. (001725.KS) KSC