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%WTI99.89▲ 2.82%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,470.002,550.002,445.002,470.002,470.00408,700
2023-08-012,450.002,525.002,450.002,510.002,510.00336,213
2023-07-312,455.002,490.002,410.002,475.002,475.00385,690
2023-07-282,400.002,455.002,385.002,450.002,450.00476,657
2023-07-272,250.002,480.002,250.002,400.002,400.00959,952
2023-07-262,310.002,385.002,200.002,250.002,250.001,262,020
2023-07-252,400.002,415.002,350.002,350.002,350.00530,329
2023-07-242,500.002,510.002,380.002,400.002,400.00625,359
2023-07-212,455.002,560.002,455.002,510.002,510.00407,975
2023-07-202,450.002,520.002,430.002,500.002,500.00389,467
2023-07-192,390.002,505.002,375.002,480.002,480.00570,888
2023-07-182,420.002,495.002,380.002,405.002,405.00343,193
2023-07-172,465.002,465.002,405.002,440.002,440.00392,120
2023-07-142,455.002,525.002,435.002,465.002,465.00458,857
2023-07-132,390.002,480.002,390.002,480.002,480.00459,535
2023-07-122,435.002,435.002,345.002,400.002,400.00306,628
2023-07-112,315.002,425.002,315.002,395.002,395.00227,533
2023-07-102,305.002,355.002,305.002,315.002,315.00374,552
2023-07-072,360.002,380.002,315.002,315.002,315.00363,454
2023-07-062,410.002,445.002,360.002,385.002,385.00569,233
2023-07-052,430.002,490.002,415.002,425.002,425.00467,356
2023-07-042,445.002,465.002,410.002,410.002,410.00431,143
2023-07-032,475.002,525.002,420.002,445.002,445.00519,135
2023-06-302,415.002,495.002,405.002,465.002,465.00317,721
2023-06-292,505.002,510.002,430.002,430.002,430.00482,813
2023-06-282,530.002,550.002,495.002,505.002,505.00185,052
2023-06-272,510.002,560.002,505.002,530.002,530.00264,948
2023-06-262,525.002,540.002,445.002,540.002,540.00362,004
2023-06-232,575.002,580.002,520.002,525.002,525.00374,700
2023-06-222,560.002,590.002,540.002,575.002,575.00218,283
2023-06-212,580.002,600.002,550.002,550.002,550.00232,965
2023-06-202,600.002,625.002,575.002,600.002,600.00249,269
2023-06-192,600.002,635.002,575.002,615.002,615.00299,748
2023-06-162,580.002,645.002,580.002,605.002,605.00456,400
2023-06-152,620.002,635.002,555.002,590.002,590.00642,524
2023-06-142,700.002,725.002,610.002,620.002,620.00619,129
2023-06-132,735.002,760.002,690.002,705.002,705.00362,726
2023-06-122,725.002,725.002,695.002,705.002,705.00269,383
2023-06-092,735.002,765.002,720.002,725.002,725.00264,865
2023-06-082,800.002,810.002,720.002,730.002,730.00576,720
2023-06-072,830.002,845.002,795.002,800.002,800.00222,789
2023-06-052,825.002,850.002,785.002,830.002,830.00185,265
2023-06-022,840.002,855.002,815.002,815.002,815.00243,895
2023-06-012,810.002,845.002,805.002,830.002,830.00213,704
2023-05-312,780.002,840.002,750.002,800.002,800.00600,515
2023-05-302,855.002,855.002,745.002,780.002,780.00617,290
2023-05-262,880.002,900.002,800.002,825.002,825.00640,473
2023-05-252,905.002,935.002,870.002,880.002,880.00426,060
2023-05-242,960.002,980.002,900.002,925.002,925.00415,781
2023-05-232,930.002,985.002,925.002,970.002,970.00540,822
2023-05-222,875.002,950.002,875.002,940.002,940.00409,755
2023-05-192,890.002,920.002,875.002,895.002,895.00322,727
2023-05-182,910.002,930.002,865.002,890.002,890.00294,662
2023-05-172,825.002,915.002,825.002,915.002,915.00317,848
2023-05-162,895.002,910.002,845.002,845.002,845.00260,740
2023-05-152,860.002,905.002,825.002,895.002,895.00264,267
2023-05-122,910.002,935.002,860.002,865.002,865.00400,656
2023-05-112,950.002,970.002,910.002,910.002,910.00290,007
2023-05-102,955.002,970.002,920.002,950.002,950.00434,869
2023-05-092,995.003,025.002,970.002,980.002,980.00201,787
← NewerPage 14 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.