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%WTI99.39▲ 2.31%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,140.002,160.002,120.002,140.002,140.00202,287
2023-11-012,095.002,150.002,095.002,110.002,110.00101,377
2023-10-312,130.002,170.002,090.002,095.002,095.00195,819
2023-10-302,100.002,160.002,080.002,130.002,130.00190,670
2023-10-272,055.002,180.002,045.002,135.002,135.00326,256
2023-10-262,050.002,090.002,040.002,060.002,060.00175,405
2023-10-252,070.002,120.002,060.002,120.002,120.00201,018
2023-10-242,050.002,080.001,996.002,075.002,075.00199,196
2023-10-232,010.002,080.001,994.002,060.002,060.00216,979
2023-10-202,000.002,025.001,960.002,020.002,020.00496,774
2023-10-192,065.002,070.002,020.002,030.002,030.00310,739
2023-10-182,110.002,135.002,075.002,080.002,080.00342,352
2023-10-172,130.002,185.002,125.002,125.002,125.00242,332
2023-10-162,170.002,170.002,125.002,130.002,130.00162,996
2023-10-132,225.002,225.002,150.002,175.002,175.00184,585
2023-10-122,150.002,225.002,150.002,200.002,200.00197,051
2023-10-112,135.002,200.002,125.002,155.002,155.00209,844
2023-10-102,200.002,230.002,110.002,115.002,115.00346,695
2023-10-062,135.002,220.002,135.002,210.002,210.00260,464
2023-10-052,230.002,230.002,140.002,150.002,150.00262,277
2023-10-042,300.002,300.002,200.002,205.002,205.00477,771
2023-09-272,300.002,320.002,275.002,300.002,300.00160,993
2023-09-262,300.002,325.002,250.002,275.002,275.00253,126
2023-09-252,360.002,365.002,300.002,300.002,300.00266,990
2023-09-222,355.002,375.002,330.002,350.002,350.00237,987
2023-09-212,400.002,415.002,365.002,375.002,375.00284,784
2023-09-202,450.002,450.002,385.002,400.002,400.00334,110
2023-09-192,455.002,460.002,425.002,435.002,435.00258,617
2023-09-182,495.002,505.002,430.002,465.002,465.00261,058
2023-09-152,530.002,530.002,490.002,495.002,495.00266,754
2023-09-142,500.002,530.002,475.002,515.002,515.00344,043
2023-09-132,575.002,575.002,490.002,500.002,500.00416,606
2023-09-122,590.002,640.002,540.002,550.002,550.00706,048
2023-09-112,555.002,650.002,555.002,590.002,590.001,129,400
2023-09-082,490.002,595.002,485.002,535.002,535.00910,218
2023-09-072,575.002,610.002,470.002,490.002,490.001,133,750
2023-09-062,610.002,770.002,545.002,545.002,545.003,740,751
2023-09-052,475.002,995.002,425.002,610.002,610.0017,390,869
2023-09-042,415.002,415.002,380.002,405.002,405.00215,797
2023-09-012,495.002,505.002,415.002,425.002,425.00249,869
2023-08-312,490.002,545.002,460.002,480.002,480.00365,555
2023-08-302,485.002,520.002,475.002,500.002,500.00258,711
2023-08-292,410.002,730.002,410.002,480.002,480.002,026,975
2023-08-282,410.002,430.002,380.002,410.002,410.00179,171
2023-08-252,375.002,435.002,370.002,410.002,410.00162,872
2023-08-242,370.002,455.002,370.002,410.002,410.00207,548
2023-08-232,410.002,410.002,360.002,370.002,370.00210,911
2023-08-222,405.002,445.002,375.002,385.002,385.00156,444
2023-08-212,405.002,465.002,400.002,405.002,405.00203,600
2023-08-182,400.002,440.002,400.002,410.002,410.00238,360
2023-08-172,465.002,470.002,400.002,430.002,430.00271,704
2023-08-162,525.002,550.002,460.002,490.002,490.00344,418
2023-08-142,615.002,630.002,545.002,555.002,555.00289,968
2023-08-112,660.002,685.002,605.002,610.002,610.00473,716
2023-08-102,575.002,650.002,550.002,650.002,650.00463,459
2023-08-092,440.002,590.002,440.002,590.002,590.00606,081
2023-08-082,475.002,535.002,435.002,440.002,440.00315,710
2023-08-072,530.002,570.002,440.002,480.002,480.00338,813
2023-08-042,685.002,700.002,500.002,530.002,530.00988,230
2023-08-032,470.002,640.002,435.002,640.002,640.001,195,116
← NewerPage 13 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.