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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	13,660	13,200	13,200	13,770	13,030	6,181
July 23, 2025	13,550	13,670	13,670	13,670	13,460	3,784
July 22, 2025	13,980	13,610	13,610	13,980	13,410	5,460
July 21, 2025	13,520	13,520	13,520	13,590	13,250	11,460
July 18, 2025	13,840	13,520	13,520	13,900	13,300	7,754
July 17, 2025	14,000	13,830	13,830	14,250	13,680	16,112
July 16, 2025	14,610	14,000	14,000	14,660	13,920	15,777
July 15, 2025	15,400	14,690	14,690	15,400	14,400	19,446
July 14, 2025	14,700	14,960	14,960	15,330	14,700	16,541
July 11, 2025	14,460	14,700	14,700	14,760	14,460	13,756
July 10, 2025	13,950	14,460	14,460	14,460	13,830	25,479
July 09, 2025	13,400	13,950	13,950	14,060	13,180	12,272
July 08, 2025	12,880	13,290	13,290	13,320	12,850	12,442
July 07, 2025	12,800	13,020	13,020	13,180	12,760	11,410
July 04, 2025	13,180	12,930	12,930	13,180	12,870	7,911
July 03, 2025	12,980	13,180	13,180	13,250	12,980	5,868
July 02, 2025	13,010	13,030	13,030	13,270	12,840	8,491
July 01, 2025	13,080	13,080	13,080	13,180	12,790	15,093
June 30, 2025	12,650	12,920	12,920	12,990	12,650	7,543
June 27, 2025	12,700	12,750	12,750	12,950	12,690	7,491
June 26, 2025	13,210	12,690	12,690	13,210	12,620	5,554
June 25, 2025	12,810	13,000	13,000	13,100	12,700	10,898
June 24, 2025	12,800	12,820	12,820	12,950	12,780	10,882
June 23, 2025	12,800	12,710	12,710	12,800	12,580	9,582
June 20, 2025	12,770	12,800	12,800	12,950	12,690	4,898

Shinyoungwacoal,Inc. (005800.KS) KSC