Shinyoungwacoal,Inc. - 005800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	13,640	13,500	13,500	13,750	13,440	14,427
October 23, 2025	14,450	13,640	13,640	14,450	13,610	51,273
October 22, 2025	14,190	14,460	14,460	17,910	13,500	495,004
October 21, 2025	13,110	13,780	13,780	13,920	13,080	15,844
October 20, 2025	13,290	13,120	13,120	13,290	12,960	6,949
October 17, 2025	13,900	13,360	13,360	13,930	13,210	12,804
October 16, 2025	14,000	13,930	13,930	14,310	13,900	1,582
October 15, 2025	14,420	14,020	14,020	14,420	13,900	3,998
October 14, 2025	13,870	13,970	13,970	14,080	13,870	3,563
October 13, 2025	14,050	13,870	13,870	14,320	13,870	5,911
October 10, 2025	14,250	14,150	14,150	14,280	14,070	2,312
October 02, 2025	14,130	14,250	14,250	14,250	14,090	1,679
October 01, 2025	14,180	14,250	14,250	14,250	14,040	2,040
September 30, 2025	14,160	14,180	14,180	14,190	13,990	2,978
September 29, 2025	14,150	14,140	14,140	14,150	14,020	2,709
September 26, 2025	14,180	14,120	14,120	14,180	13,950	8,664
September 25, 2025	14,110	14,180	14,180	14,200	14,020	3,635
September 24, 2025	14,160	14,210	14,210	14,250	14,120	3,486
September 23, 2025	14,120	14,260	14,260	14,280	14,080	3,506
September 22, 2025	14,350	14,280	14,280	14,350	14,020	3,091
September 19, 2025	14,450	14,270	14,270	14,450	14,120	5,776
September 18, 2025	14,280	14,320	14,320	14,370	14,150	13,437
September 17, 2025	14,160	14,270	14,270	14,300	14,110	4,561
September 16, 2025	14,320	14,160	14,160	14,320	14,110	4,010
September 15, 2025	14,370	14,150	14,150	14,370	14,070	6,589
September 12, 2025	14,400	14,320	14,320	14,480	14,300	2,131
September 11, 2025	14,390	14,400	14,400	14,620	14,260	1,674
September 10, 2025	14,250	14,360	14,360	14,370	14,240	4,040
September 09, 2025	14,360	14,370	14,370	14,370	14,220	2,005
September 08, 2025	14,390	14,360	14,360	14,390	14,170	1,490
September 05, 2025	14,300	14,260	14,260	14,400	14,110	5,709
September 04, 2025	14,150	14,300	14,300	14,440	14,130	2,595
September 03, 2025	14,420	14,300	14,300	14,420	13,880	7,932
September 02, 2025	14,570	14,420	14,420	14,650	14,350	2,450
September 01, 2025	14,300	14,570	14,570	14,570	14,110	6,908
August 29, 2025	14,150	14,370	14,370	14,410	14,140	3,839
August 28, 2025	14,000	14,290	14,290	14,410	14,000	3,713
August 27, 2025	14,080	14,140	14,140	14,200	13,950	1,595
August 26, 2025	13,800	14,090	14,090	14,180	13,800	3,270
August 25, 2025	14,000	13,970	13,970	14,160	13,630	3,790
August 22, 2025	13,770	13,750	13,750	13,980	13,650	2,690
August 21, 2025	13,430	13,770	13,770	13,860	13,430	4,011
August 20, 2025	13,390	13,570	13,570	13,580	13,110	3,861
August 19, 2025	13,440	13,490	13,490	13,680	13,440	3,883
August 18, 2025	13,400	13,510	13,510	13,570	13,230	5,092
August 14, 2025	13,330	13,530	13,530	13,540	13,220	2,767
August 13, 2025	13,350	13,360	13,360	13,550	13,080	5,038
August 12, 2025	12,820	13,350	13,350	13,640	12,820	4,571
August 11, 2025	13,290	12,960	12,960	13,290	12,870	4,756
August 08, 2025	12,990	13,000	13,000	13,000	12,760	5,735
August 07, 2025	12,970	12,860	12,860	12,970	12,810	1,029
August 06, 2025	12,920	12,940	12,940	12,980	12,790	1,380
August 05, 2025	12,740	12,920	12,920	13,140	12,670	2,519
August 04, 2025	12,920	12,820	12,820	12,920	12,540	4,518
August 01, 2025	13,300	12,920	12,920	13,300	12,600	11,352
July 31, 2025	13,250	13,300	13,300	13,380	13,010	3,519
July 30, 2025	13,200	13,260	13,260	13,340	13,020	7,118
July 29, 2025	13,130	13,290	13,290	13,300	12,560	8,411
July 28, 2025	13,210	13,280	13,280	13,380	12,810	13,258
July 25, 2025	13,190	13,310	13,310	13,370	13,010	8,725

Shinyoungwacoal,Inc. (005800.KS) KSC