Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea
· Delayed Price · Currency is KRW 144,000
+600 (0.42%)
At close: Dec 5, 2025
Shinyoung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144,200.00 | 144,400.00 | 141,900.00 | 144,000.00 | 144,000.00 | 0.42% | 12,036 |
| Dec 4, 2025 | 146,800.00 | 147,300.00 | 142,700.00 | 143,400.00 | 143,400.00 | -2.32% | 13,655 |
| Dec 3, 2025 | 144,000.00 | 151,100.00 | 142,700.00 | 146,800.00 | 146,800.00 | 3.60% | 33,213 |
| Dec 2, 2025 | 139,600.00 | 142,200.00 | 138,800.00 | 141,700.00 | 141,700.00 | 2.24% | 20,417 |
| Dec 1, 2025 | 141,100.00 | 141,300.00 | 137,900.00 | 138,600.00 | 138,600.00 | -0.93% | 17,762 |
| Nov 28, 2025 | 141,700.00 | 142,900.00 | 139,600.00 | 139,900.00 | 139,900.00 | -0.92% | 18,136 |
| Nov 27, 2025 | 140,500.00 | 143,400.00 | 140,100.00 | 141,200.00 | 141,200.00 | 0.79% | 18,918 |
| Nov 26, 2025 | 141,200.00 | 141,200.00 | 137,000.00 | 140,100.00 | 140,100.00 | 0.14% | 29,108 |
| Nov 25, 2025 | 146,600.00 | 146,900.00 | 139,000.00 | 139,900.00 | 139,900.00 | -2.91% | 31,471 |
| Nov 24, 2025 | 144,100.00 | 148,700.00 | 140,100.00 | 144,100.00 | 144,100.00 | 2.13% | 41,700 |
| Nov 21, 2025 | 140,600.00 | 143,000.00 | 139,800.00 | 141,100.00 | 141,100.00 | -4.01% | 14,439 |
| Nov 20, 2025 | 145,800.00 | 147,900.00 | 143,900.00 | 147,000.00 | 147,000.00 | 3.16% | 26,971 |
| Nov 19, 2025 | 144,400.00 | 145,600.00 | 140,100.00 | 142,500.00 | 142,500.00 | -0.63% | 22,893 |
| Nov 18, 2025 | 152,000.00 | 152,600.00 | 143,100.00 | 143,400.00 | 143,400.00 | -6.82% | 39,764 |
| Nov 17, 2025 | 155,400.00 | 157,000.00 | 151,100.00 | 153,900.00 | 153,900.00 | -0.77% | 42,889 |
| Nov 14, 2025 | 157,000.00 | 158,800.00 | 154,200.00 | 155,100.00 | 155,100.00 | -5.02% | 34,954 |
| Nov 13, 2025 | 164,500.00 | 165,500.00 | 159,000.00 | 163,300.00 | 163,300.00 | -2.04% | 56,230 |
| Nov 12, 2025 | 156,500.00 | 168,700.00 | 153,000.00 | 166,700.00 | 166,700.00 | 7.20% | 130,101 |
| Nov 11, 2025 | 156,200.00 | 156,700.00 | 149,700.00 | 155,500.00 | 155,500.00 | 0.32% | 70,828 |
| Nov 10, 2025 | 148,400.00 | 159,200.00 | 148,400.00 | 155,000.00 | 155,000.00 | 9.54% | 129,370 |
| Nov 7, 2025 | 144,900.00 | 146,500.00 | 139,000.00 | 141,500.00 | 141,500.00 | -3.74% | 26,594 |
| Nov 6, 2025 | 143,100.00 | 150,300.00 | 138,600.00 | 147,000.00 | 147,000.00 | 4.63% | 41,434 |
| Nov 5, 2025 | 141,900.00 | 142,100.00 | 136,300.00 | 140,500.00 | 140,500.00 | -2.36% | 31,915 |
| Nov 4, 2025 | 152,600.00 | 152,600.00 | 143,900.00 | 143,900.00 | 143,900.00 | -6.19% | 53,828 |
| Nov 3, 2025 | 147,100.00 | 153,900.00 | 145,300.00 | 153,400.00 | 153,400.00 | 5.87% | 63,559 |
| Oct 31, 2025 | 141,200.00 | 146,900.00 | 139,600.00 | 144,900.00 | 144,900.00 | 3.43% | 46,522 |
| Oct 30, 2025 | 143,600.00 | 145,100.00 | 139,300.00 | 140,100.00 | 140,100.00 | -1.34% | 26,135 |
| Oct 29, 2025 | 142,800.00 | 142,800.00 | 140,200.00 | 142,000.00 | 142,000.00 | -0.21% | 17,980 |
| Oct 28, 2025 | 141,300.00 | 145,300.00 | 140,000.00 | 142,300.00 | 142,300.00 | 0.21% | 26,781 |
| Oct 27, 2025 | 142,000.00 | 146,100.00 | 140,200.00 | 142,000.00 | 142,000.00 | 3.12% | 37,437 |
| Oct 24, 2025 | 137,000.00 | 139,700.00 | 136,100.00 | 137,700.00 | 137,700.00 | 1.55% | 18,986 |
| Oct 23, 2025 | 137,200.00 | 137,200.00 | 133,200.00 | 135,600.00 | 135,600.00 | -1.53% | 13,785 |
| Oct 22, 2025 | 139,800.00 | 139,800.00 | 133,300.00 | 137,700.00 | 137,700.00 | -0.43% | 21,954 |
| Oct 21, 2025 | 145,100.00 | 145,200.00 | 138,300.00 | 138,300.00 | 138,300.00 | -3.56% | 32,749 |
| Oct 20, 2025 | 134,600.00 | 143,500.00 | 131,800.00 | 143,400.00 | 143,400.00 | 7.42% | 46,712 |
| Oct 17, 2025 | 136,600.00 | 136,600.00 | 133,300.00 | 133,500.00 | 133,500.00 | -3.12% | 16,060 |
| Oct 16, 2025 | 134,500.00 | 139,400.00 | 134,400.00 | 137,800.00 | 137,800.00 | 2.53% | 23,789 |
| Oct 15, 2025 | 131,400.00 | 134,400.00 | 130,600.00 | 134,400.00 | 134,400.00 | 2.60% | 12,370 |
| Oct 14, 2025 | 130,600.00 | 133,800.00 | 130,500.00 | 131,000.00 | 131,000.00 | - | 12,873 |
| Oct 13, 2025 | 130,500.00 | 132,100.00 | 129,900.00 | 131,000.00 | 131,000.00 | -2.53% | 14,249 |
| Oct 10, 2025 | 138,000.00 | 138,000.00 | 133,700.00 | 134,400.00 | 134,400.00 | -0.74% | 18,101 |
| Oct 2, 2025 | 131,800.00 | 136,500.00 | 131,300.00 | 135,400.00 | 135,400.00 | 2.89% | 26,573 |
| Oct 1, 2025 | 133,700.00 | 133,700.00 | 130,200.00 | 131,600.00 | 131,600.00 | -0.60% | 11,868 |
| Sep 30, 2025 | 133,400.00 | 133,400.00 | 130,500.00 | 132,400.00 | 132,400.00 | -0.30% | 8,740 |
| Sep 29, 2025 | 132,900.00 | 135,300.00 | 129,100.00 | 132,800.00 | 132,800.00 | 0.91% | 20,136 |
| Sep 26, 2025 | 136,200.00 | 136,200.00 | 130,300.00 | 131,600.00 | 131,600.00 | 0.30% | 29,212 |
| Sep 25, 2025 | 133,300.00 | 133,300.00 | 128,100.00 | 131,200.00 | 131,200.00 | -2.45% | 27,326 |
| Sep 24, 2025 | 141,500.00 | 141,600.00 | 133,000.00 | 134,500.00 | 134,500.00 | -5.68% | 52,364 |
| Sep 23, 2025 | 148,200.00 | 148,200.00 | 142,400.00 | 142,600.00 | 142,600.00 | -2.33% | 17,767 |
| Sep 22, 2025 | 146,100.00 | 148,500.00 | 143,400.00 | 146,000.00 | 146,000.00 | 0.34% | 26,853 |