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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	13,070	12,890	12,890	13,070	12,850	2,831
June 18, 2025	13,250	12,950	12,950	13,250	12,890	10,859
June 17, 2025	12,990	13,090	13,090	13,210	12,770	20,929
June 16, 2025	12,590	12,850	12,850	12,990	12,400	17,746
June 13, 2025	12,530	12,590	12,590	12,730	12,260	17,290
June 12, 2025	12,730	12,690	12,690	12,790	12,560	5,574
June 11, 2025	12,680	12,730	12,730	12,780	12,410	10,753
June 10, 2025	12,850	12,680	12,680	12,850	12,560	9,224
June 09, 2025	12,550	12,670	12,670	12,830	12,550	15,506
June 05, 2025	12,600	12,550	12,550	12,700	12,360	9,488
June 04, 2025	12,330	12,590	12,590	12,600	12,010	18,676
June 02, 2025	12,170	12,130	12,130	12,300	11,990	7,597
May 30, 2025	11,990	12,170	12,170	12,190	11,960	7,184
May 29, 2025	11,800	12,150	12,150	12,150	11,690	24,305
May 28, 2025	11,510	11,790	11,790	11,790	11,510	12,440
May 27, 2025	11,490	11,490	11,490	11,550	11,400	4,402
May 26, 2025	11,350	11,490	11,490	11,570	11,350	7,868
May 23, 2025	11,250	11,470	11,470	11,580	11,250	9,540
May 22, 2025	11,260	11,350	11,350	11,410	11,140	10,656

Shinyoungwacoal,Inc. (005800.KS) KSC