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%WTI98.28▲ 1.16%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,025.003,085.002,985.002,985.002,985.00375,710
2023-05-042,950.003,080.002,935.003,025.003,025.001,033,780
2023-05-032,985.003,010.002,940.002,980.002,980.00280,750
2023-05-022,945.003,035.002,900.003,005.003,005.00507,266
2023-04-282,980.002,995.002,925.002,945.002,945.00443,947
2023-04-272,910.002,980.002,890.002,975.002,975.00505,602
2023-04-262,910.003,015.002,865.002,945.002,945.00547,803
2023-04-252,920.003,000.002,910.002,950.002,950.00490,156
2023-04-243,005.003,065.002,935.002,945.002,945.00630,121
2023-04-213,015.003,070.003,000.003,010.003,010.00463,329
2023-04-203,125.003,135.003,000.003,010.003,010.00875,291
2023-04-193,255.003,265.003,105.003,110.003,110.001,156,183
2023-04-183,325.003,325.003,190.003,220.003,220.001,423,047
2023-04-173,155.003,775.003,085.003,335.003,335.009,599,207
2023-04-143,110.003,295.003,110.003,150.003,150.00768,919
2023-04-133,080.003,150.003,005.003,090.003,090.00481,374
2023-04-122,965.003,080.002,965.003,070.003,070.00455,872
2023-04-112,960.002,995.002,785.002,990.002,990.00376,222
2023-04-103,040.003,040.002,925.002,960.002,960.00407,791
2023-04-073,065.003,065.002,950.003,035.003,035.00335,119
2023-04-063,035.003,125.003,010.003,010.003,010.00497,438
2023-04-053,020.003,110.003,005.003,050.003,050.00676,143
2023-04-042,855.003,030.002,855.003,030.003,030.00734,275
2023-04-032,930.002,965.002,870.002,870.002,870.00401,336
2023-03-312,920.002,935.002,855.002,935.002,935.00406,795
2023-03-302,895.002,965.002,855.002,900.002,900.00443,695
2023-03-292,905.002,910.002,830.002,890.002,890.00350,482
2023-03-282,850.002,930.002,850.002,895.002,895.00388,149
2023-03-272,880.002,885.002,755.002,850.002,850.00552,932
2023-03-242,850.002,895.002,840.002,875.002,875.00275,268
2023-03-232,940.002,945.002,840.002,855.002,855.00649,083
2023-03-223,000.003,000.002,930.002,975.002,975.00341,414
2023-03-213,015.003,030.002,965.002,980.002,980.00179,020
2023-03-202,990.003,060.002,975.003,010.003,010.00313,637
2023-03-172,885.003,040.002,885.003,010.003,010.00395,348
2023-03-162,830.002,900.002,770.002,860.002,860.00486,730
2023-03-152,860.002,995.002,860.002,895.002,895.00320,694
2023-03-143,010.003,035.002,845.002,850.002,850.00702,321
2023-03-133,025.003,080.002,955.003,010.003,010.00479,392
2023-03-103,180.003,185.003,070.003,085.003,085.00495,555
2023-03-093,225.003,250.003,175.003,220.003,220.00375,378
2023-03-083,230.003,315.003,205.003,225.003,225.00298,279
2023-03-073,150.003,290.003,150.003,280.003,280.00349,113
2023-03-063,250.003,250.003,115.003,195.003,195.00475,029
2023-03-033,260.003,305.003,230.003,230.003,230.00272,187
2023-03-023,260.003,330.003,225.003,245.003,245.00451,541
2023-02-283,240.003,310.003,240.003,240.003,240.00255,436
2023-02-273,315.003,340.003,230.003,235.003,235.00417,405
2023-02-243,400.003,405.003,340.003,345.003,345.00269,564
2023-02-233,370.003,430.003,345.003,400.003,400.00225,346
2023-02-223,400.003,405.003,360.003,370.003,370.00222,877
2023-02-213,515.003,525.003,430.003,440.003,440.00325,955
2023-02-203,400.003,535.003,355.003,490.003,490.00433,316
2023-02-173,435.003,445.003,375.003,400.003,400.00282,065
2023-02-163,440.003,510.003,435.003,465.003,465.00296,132
2023-02-153,600.003,605.003,410.003,410.003,410.00830,679
2023-02-143,615.003,665.003,600.003,600.003,600.00325,081
2023-02-133,760.003,760.003,620.003,625.003,625.00600,686
2023-02-103,690.003,785.003,620.003,760.003,760.00721,533
2023-02-093,745.003,745.003,680.003,720.003,720.00509,765
← NewerPage 15 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.