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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14,990	15,050	15,050	15,470	14,300	27,423
January 13, 2026	15,400	14,990	14,990	15,400	14,920	14,287
January 12, 2026	15,150	15,220	15,220	15,420	14,910	14,273
January 09, 2026	15,110	15,130	15,130	15,440	15,100	14,495
January 08, 2026	15,350	15,110	15,110	15,370	15,000	10,305
January 07, 2026	15,510	15,340	15,340	15,510	15,120	14,250
January 06, 2026	15,780	15,510	15,510	15,820	15,290	26,240
January 05, 2026	16,260	15,860	15,860	16,560	15,760	37,383
January 02, 2026	16,470	16,350	16,350	16,780	16,200	13,374
December 30, 2025	16,380	16,500	16,500	16,590	16,020	12,989
December 29, 2025	16,150	16,380	16,380	16,400	16,050	16,669
December 26, 2025	16,150	16,230	16,080	16,230	15,990	14,695
December 24, 2025	16,400	16,130	16,130	16,400	15,990	20,978
December 23, 2025	16,780	16,400	16,400	17,020	16,210	27,361
December 22, 2025	17,000	16,700	16,700	17,090	16,540	46,499
December 19, 2025	17,480	17,150	17,150	17,890	16,990	44,048
December 18, 2025	18,190	17,540	17,540	18,200	17,220	86,794
December 17, 2025	19,230	18,600	18,600	19,320	18,190	122,885
December 16, 2025	18,680	19,200	19,200	21,200	18,420	463,549
December 15, 2025	17,330	18,680	18,680	22,450	17,020	1.14M
December 12, 2025	17,600	17,290	17,290	18,000	16,760	155,747
December 11, 2025	15,440	17,000	17,000	19,900	15,440	688,234
December 10, 2025	15,020	15,550	15,550	15,950	15,020	63,204
December 09, 2025	15,060	15,200	15,200	15,400	15,000	25,481
December 08, 2025	15,270	15,100	15,100	15,340	15,030	45,354
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

Shinyoungwacoal,Inc. (005800.KS) KSC