See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,085.002,085.002,045.002,050.002,050.00149,956
2024-01-292,060.002,085.002,050.002,075.002,075.00164,042
2024-01-262,035.002,075.002,020.002,055.002,055.00143,190
2024-01-252,040.002,050.002,015.002,040.002,040.00131,106
2024-01-242,065.002,090.002,040.002,040.002,040.00122,621
2024-01-232,045.002,115.002,040.002,055.002,055.00144,657
2024-01-222,065.002,065.002,040.002,050.002,050.00148,321
2024-01-192,085.002,090.002,040.002,055.002,055.00227,630
2024-01-182,070.002,080.002,045.002,070.002,070.00190,983
2024-01-172,095.002,105.002,050.002,070.002,070.00282,289
2024-01-162,105.002,110.002,055.002,100.002,100.00274,928
2024-01-152,140.002,145.002,100.002,110.002,110.00213,671
2024-01-122,140.002,195.002,115.002,135.002,135.00357,714
2024-01-112,185.002,220.002,100.002,165.002,165.00495,617
2024-01-102,175.002,265.002,160.002,205.002,205.00676,563
2024-01-092,130.002,190.002,130.002,185.002,185.00395,219
2024-01-082,135.002,145.002,110.002,130.002,130.00134,360
2024-01-052,130.002,165.002,110.002,125.002,125.00249,496
2024-01-042,190.002,190.002,125.002,130.002,130.00365,537
2024-01-032,165.002,200.002,140.002,190.002,190.00446,025
2024-01-022,120.002,175.002,100.002,175.002,175.00465,115
2023-12-282,100.002,125.002,080.002,125.002,125.00249,373
2023-12-272,090.002,115.002,075.002,080.002,080.00308,250
2023-12-262,100.002,140.002,070.002,075.002,075.00372,183
2023-12-222,045.002,100.002,035.002,095.002,095.00438,106
2023-12-212,060.002,075.002,030.002,030.002,030.00184,099
2023-12-202,030.002,080.002,030.002,060.002,060.00278,191
2023-12-192,010.002,040.002,005.002,030.002,030.00171,958
2023-12-182,030.002,035.001,990.002,020.002,020.00280,181
2023-12-152,065.002,070.002,025.002,025.002,025.00359,056
2023-12-142,050.002,070.002,030.002,040.002,040.00271,300
2023-12-132,030.002,055.002,010.002,040.002,040.00323,632
2023-12-122,015.002,035.002,005.002,015.002,015.00267,358
2023-12-112,015.002,045.002,005.002,015.002,015.00259,827
2023-12-082,060.002,060.002,010.002,015.002,015.00521,361
2023-12-072,050.002,090.002,030.002,055.002,055.00709,784
2023-12-062,060.002,150.002,030.002,030.002,030.001,151,115
2023-12-052,000.002,030.001,989.002,020.002,020.00456,917
2023-12-042,000.002,025.001,973.002,005.002,005.00598,672
2023-12-012,030.002,045.002,000.002,015.002,015.00464,513
2023-11-302,050.002,085.002,015.002,015.002,015.001,688,842
2023-11-292,080.002,080.002,040.002,060.002,060.00226,326
2023-11-282,160.002,160.002,050.002,070.002,070.00753,249
2023-11-272,170.002,185.002,150.002,150.002,150.00189,403
2023-11-242,200.002,210.002,160.002,170.002,170.00285,646
2023-11-232,200.002,230.002,190.002,195.002,195.00225,268
2023-11-222,205.002,220.002,180.002,200.002,200.00344,244
2023-11-212,220.002,250.002,185.002,235.002,235.00242,743
2023-11-202,210.002,225.002,175.002,210.002,210.00365,355
2023-11-172,260.002,285.002,210.002,230.002,230.00199,337
2023-11-162,275.002,305.002,255.002,270.002,270.00274,670
2023-11-152,250.002,280.002,195.002,270.002,270.00800,308
2023-11-142,175.002,245.002,175.002,225.002,225.00220,276
2023-11-132,310.002,310.002,175.002,175.002,175.00650,868
2023-11-102,330.002,350.002,260.002,285.002,285.00657,619
2023-11-092,490.002,725.002,350.002,350.002,350.008,852,294
2023-11-082,190.002,500.002,185.002,300.002,300.006,331,341
2023-11-072,200.002,265.002,165.002,190.002,190.00327,744
2023-11-062,175.002,225.002,130.002,205.002,205.00287,496
2023-11-032,160.002,170.002,110.002,160.002,160.00178,684
← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.