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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15,200	15,410	15,410	16,120	15,010	136,783
December 04, 2025	15,820	15,200	15,200	15,950	15,100	99,054
December 03, 2025	14,950	15,980	15,980	17,770	14,730	811,576
December 02, 2025	14,740	14,950	14,950	15,800	14,610	202,178
December 01, 2025	14,890	14,790	14,790	15,600	14,700	169,440
November 28, 2025	18,050	15,200	15,200	20,750	14,900	1.16M
November 27, 2025	14,250	15,970	15,970	18,520	14,200	817,531
November 26, 2025	14,200	14,250	14,250	14,490	14,200	2,783
November 25, 2025	13,970	14,280	14,280	14,370	13,970	5,610
November 24, 2025	14,420	14,100	14,100	14,510	14,050	7,723
November 21, 2025	14,310	14,500	14,500	14,510	14,240	4,058
November 20, 2025	13,940	14,460	14,460	14,460	13,880	11,346
November 19, 2025	13,820	13,900	13,900	13,900	13,620	1,885
November 18, 2025	13,940	13,820	13,820	13,940	13,660	1,320
November 17, 2025	13,900	13,800	13,800	13,950	13,690	1,522
November 14, 2025	13,890	13,900	13,900	13,920	13,690	3,191
November 13, 2025	13,890	13,890	13,890	13,940	13,800	4,301
November 12, 2025	13,550	13,800	13,800	13,840	13,550	3,305
November 11, 2025	13,890	13,760	13,760	13,890	13,500	2,917
November 10, 2025	13,440	13,750	13,750	13,880	13,440	2,001
November 07, 2025	13,610	13,600	13,600	13,650	13,350	5,124
November 06, 2025	13,460	13,720	13,720	13,720	13,350	4,388
November 05, 2025	13,500	13,620	13,620	13,690	13,010	8,140
November 04, 2025	13,660	13,610	13,610	13,740	13,440	3,496
November 03, 2025	13,750	13,660	13,660	13,860	13,610	6,009
October 31, 2025	13,660	13,750	13,750	13,870	13,650	4,602
October 30, 2025	13,750	13,720	13,720	13,920	13,650	5,866
October 29, 2025	13,630	13,810	13,810	13,830	13,550	6,610
October 28, 2025	13,520	13,670	13,670	13,770	13,520	5,523
October 27, 2025	13,500	13,650	13,650	13,700	13,410	4,187
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

Shinyoungwacoal,Inc. (005800.KS) KSC