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%WTI99.65▲ 2.57%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,685.003,775.003,670.003,750.003,750.00821,958
2023-02-073,640.003,725.003,635.003,670.003,670.00585,664
2023-02-063,630.003,680.003,550.003,640.003,640.00731,803
2023-02-033,690.003,720.003,590.003,630.003,630.00691,430
2023-02-023,650.003,710.003,625.003,655.003,655.001,237,720
2023-02-013,590.003,670.003,520.003,620.003,620.001,235,739
2023-01-313,390.003,585.003,390.003,585.003,585.001,896,658
2023-01-303,350.003,410.003,330.003,400.003,400.00460,392
2023-01-273,350.003,360.003,315.003,340.003,340.00379,046
2023-01-263,405.003,410.003,315.003,335.003,335.00487,030
2023-01-253,455.003,465.003,355.003,385.003,385.00569,428
2023-01-203,430.003,475.003,410.003,445.003,445.00404,968
2023-01-193,350.003,450.003,310.003,425.003,425.00556,944
2023-01-183,460.003,465.003,325.003,375.003,375.00615,545
2023-01-173,440.003,470.003,390.003,440.003,440.00562,226
2023-01-163,350.003,460.003,315.003,450.003,450.00638,039
2023-01-133,445.003,480.003,335.003,350.003,350.00714,737
2023-01-123,410.003,485.003,360.003,460.003,460.001,012,212
2023-01-113,335.003,400.003,330.003,395.003,395.00687,309
2023-01-103,350.003,380.003,260.003,325.003,325.00664,008
2023-01-093,210.003,335.003,210.003,320.003,320.00824,979
2023-01-063,270.003,270.003,155.003,190.003,190.00773,375
2023-01-053,230.003,370.003,220.003,275.003,275.001,204,530
2023-01-043,240.003,315.003,200.003,240.003,240.001,372,516
2023-01-033,375.003,380.003,160.003,195.003,195.002,332,002
2023-01-023,320.003,655.003,290.003,475.003,475.0012,469,640
2022-12-293,160.003,285.003,035.003,250.003,250.001,889,459
2022-12-283,100.003,225.003,090.003,160.003,160.00731,993
2022-12-273,100.003,290.003,055.003,115.003,115.001,032,586
2022-12-263,215.003,400.003,085.003,100.003,100.002,122,192
2022-12-233,330.003,345.003,190.003,205.003,205.001,153,203
2022-12-223,415.003,425.003,345.003,385.003,385.00804,477
2022-12-213,335.003,420.003,270.003,420.003,420.002,065,577
2022-12-203,465.003,470.003,260.003,300.003,300.001,571,260
2022-12-193,545.003,555.003,430.003,465.003,465.001,073,831
2022-12-163,550.003,640.003,470.003,520.003,520.001,836,008
2022-12-153,725.003,825.003,555.003,595.003,595.003,278,159
2022-12-143,745.003,875.003,600.003,840.003,840.005,623,894
2022-12-133,805.003,985.003,730.003,805.003,805.0011,985,220
2022-12-123,700.004,060.003,580.003,755.003,755.0034,853,352
2022-12-093,190.003,495.003,125.003,495.003,495.008,471,852
2022-12-083,090.003,190.003,035.003,150.003,150.001,644,247
2022-12-073,000.003,210.002,940.003,075.003,075.004,405,508
2022-12-063,010.003,100.003,010.003,035.003,035.001,013,142
2022-12-053,155.003,235.003,025.003,040.003,040.003,553,126
2022-12-023,210.003,245.003,125.003,130.003,130.001,803,107
2022-12-013,280.003,285.003,195.003,235.003,235.003,803,171
2022-11-302,690.003,410.002,690.003,260.003,260.0025,214,141
2022-11-292,655.002,765.002,635.002,690.002,690.00402,939
2022-11-282,715.002,725.002,625.002,645.002,645.00320,216
2022-11-252,755.002,760.002,725.002,725.002,725.00139,151
2022-11-242,750.002,760.002,730.002,755.002,755.00141,726
2022-11-232,735.002,755.002,710.002,740.002,740.00219,106
2022-11-222,720.002,780.002,720.002,720.002,720.00197,442
2022-11-212,750.002,795.002,705.002,740.002,740.00296,379
2022-11-182,800.002,845.002,750.002,765.002,765.00306,246
2022-11-172,850.002,870.002,815.002,820.002,820.00192,792
2022-11-162,920.002,935.002,860.002,875.002,875.00248,201
2022-11-152,830.002,915.002,825.002,915.002,915.00431,018
2022-11-142,830.002,905.002,820.002,835.002,835.00316,803
← NewerPage 16 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.