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%WTI99.27▲ 2.18%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,850.002,855.002,795.002,820.002,820.00241,815
2022-11-102,805.002,810.002,755.002,795.002,795.00219,162
2022-11-092,830.002,855.002,810.002,825.002,825.00233,643
2022-11-082,790.002,830.002,785.002,810.002,810.00267,629
2022-11-072,715.002,785.002,715.002,780.002,780.00230,042
2022-11-042,690.002,735.002,680.002,715.002,715.00174,105
2022-11-032,715.002,760.002,695.002,720.002,720.00277,707
2022-11-022,740.002,790.002,705.002,780.002,780.00265,507
2022-11-012,695.002,760.002,690.002,740.002,740.00237,174
2022-10-312,830.002,830.002,705.002,720.002,720.00227,835
2022-10-282,725.002,835.002,705.002,765.002,765.00566,540
2022-10-272,680.002,755.002,675.002,725.002,725.00364,060
2022-10-262,725.002,725.002,650.002,650.002,650.00180,090
2022-10-252,620.002,760.002,620.002,690.002,690.00593,459
2022-10-242,565.002,645.002,565.002,620.002,620.00270,323
2022-10-212,560.002,585.002,505.002,520.002,520.00221,803
2022-10-202,585.002,620.002,560.002,590.002,590.00179,982
2022-10-192,615.002,675.002,580.002,580.002,580.00296,582
2022-10-182,600.002,645.002,575.002,630.002,630.00399,019
2022-10-172,500.002,575.002,500.002,560.002,560.00266,374
2022-10-142,455.002,575.002,450.002,565.002,565.00533,313
2022-10-132,535.002,630.002,390.002,405.002,405.00524,734
2022-10-122,475.002,575.002,475.002,560.002,560.00332,797
2022-10-112,550.002,585.002,505.002,505.002,505.00361,308
2022-10-072,690.002,695.002,625.002,625.002,625.00282,699
2022-10-062,605.002,715.002,605.002,700.002,700.00359,005
2022-10-052,710.002,730.002,590.002,600.002,600.00410,407
2022-10-042,650.002,675.002,630.002,670.002,670.00354,525
2022-09-302,485.002,630.002,485.002,630.002,630.00618,769
2022-09-292,530.002,680.002,530.002,555.002,555.001,092,759
2022-09-282,430.002,850.002,430.002,530.002,530.003,286,691
2022-09-272,445.002,530.002,395.002,450.002,450.00713,969
2022-09-262,660.002,670.002,505.002,505.002,505.00538,201
2022-09-232,670.002,720.002,630.002,685.002,685.00318,696
2022-09-222,660.002,690.002,570.002,680.002,680.00540,508
2022-09-212,775.002,800.002,715.002,725.002,725.00318,014
2022-09-202,735.002,810.002,735.002,810.002,810.00447,113
2022-09-192,845.002,870.002,700.002,735.002,735.00765,911
2022-09-162,930.002,975.002,875.002,875.002,875.00379,695
2022-09-153,015.003,025.002,970.002,970.002,970.00284,276
2022-09-142,955.003,030.002,955.003,025.003,025.00186,550
2022-09-133,045.003,075.003,045.003,070.003,070.00218,186
2022-09-083,030.003,075.002,995.003,025.003,025.00367,392
2022-09-073,105.003,125.002,985.003,025.003,025.00442,633
2022-09-063,170.003,205.003,110.003,130.003,130.00281,567
2022-09-053,260.003,295.003,155.003,160.003,160.00373,679
2022-09-023,315.003,360.003,295.003,295.003,295.00130,254
2022-09-013,335.003,350.003,315.003,315.003,315.00149,664
2022-08-313,320.003,385.003,310.003,365.003,365.00134,674
2022-08-303,310.003,355.003,310.003,335.003,335.00143,611
2022-08-293,320.003,335.003,295.003,335.003,335.00224,278
2022-08-263,380.003,455.003,370.003,395.003,395.00194,676
2022-08-253,340.003,385.003,340.003,365.003,365.00170,221
2022-08-243,380.003,395.003,315.003,340.003,340.00359,914
2022-08-233,400.003,440.003,350.003,355.003,355.00322,747
2022-08-223,500.003,515.003,450.003,450.003,450.00258,514
2022-08-193,555.003,560.003,510.003,515.003,515.00196,453
2022-08-183,555.003,570.003,520.003,535.003,535.00173,228
2022-08-173,615.003,640.003,555.003,560.003,560.00391,885
2022-08-163,620.003,630.003,600.003,605.003,605.00165,942
← NewerPage 17 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.