See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,620.003,630.003,600.003,605.003,605.00165,942
2022-08-123,615.003,645.003,600.003,615.003,615.00191,443
2022-08-113,610.003,640.003,590.003,615.003,615.00197,683
2022-08-103,625.003,630.003,570.003,575.003,575.00217,722
2022-08-093,625.003,645.003,585.003,625.003,625.00280,066
2022-08-083,670.003,705.003,595.003,620.003,620.00406,125
2022-08-053,525.003,685.003,520.003,660.003,660.00734,270
2022-08-043,540.003,565.003,510.003,520.003,520.00243,236
2022-08-033,500.003,540.003,500.003,500.003,500.00159,253
2022-08-023,555.003,565.003,500.003,500.003,500.00230,466
2022-08-013,575.003,580.003,545.003,555.003,555.00138,067
2022-07-293,565.003,585.003,545.003,565.003,565.00177,302
2022-07-283,595.003,635.003,565.003,565.003,565.00246,328
2022-07-273,555.003,580.003,530.003,575.003,575.00118,951
2022-07-263,560.003,580.003,535.003,560.003,560.00156,832
2022-07-253,620.003,620.003,550.003,555.003,555.00269,477
2022-07-223,675.003,685.003,605.003,605.003,605.00339,804
2022-07-213,675.003,690.003,620.003,680.003,680.00259,866
2022-07-203,680.003,715.003,650.003,690.003,690.00363,994
2022-07-193,630.003,690.003,630.003,650.003,650.00322,221
2022-07-183,680.003,745.003,635.003,645.003,645.00516,843
2022-07-153,575.003,660.003,570.003,645.003,645.00414,326
2022-07-143,625.003,675.003,555.003,575.003,575.00336,530
2022-07-133,685.003,685.003,615.003,640.003,640.00389,304
2022-07-123,580.003,685.003,575.003,635.003,635.00419,815
2022-07-113,560.003,685.003,550.003,595.003,595.00399,999
2022-07-083,580.003,585.003,520.003,555.003,555.00227,439
2022-07-073,525.003,540.003,485.003,525.003,525.00253,492
2022-07-063,510.003,585.003,480.003,500.003,500.00320,232
2022-07-053,400.003,530.003,400.003,510.003,510.00242,187
2022-07-043,490.003,510.003,365.003,400.003,400.00308,948
2022-07-013,630.003,655.003,430.003,440.003,440.00392,920
2022-06-303,665.003,675.003,605.003,625.003,625.00225,531
2022-06-293,525.003,680.003,515.003,660.003,660.00331,116
2022-06-283,620.003,660.003,555.003,605.003,605.00330,361
2022-06-273,690.003,720.003,545.003,635.003,635.00617,292
2022-06-243,335.003,635.003,335.003,625.003,625.00588,312
2022-06-233,680.003,680.003,340.003,365.003,365.00852,613
2022-06-223,790.003,865.003,600.003,600.003,600.00537,117
2022-06-213,695.003,790.003,660.003,765.003,765.00340,832
2022-06-203,885.003,940.003,700.003,700.003,700.00358,459
2022-06-173,740.003,930.003,740.003,885.003,885.00375,276
2022-06-163,900.004,000.003,865.003,865.003,865.00365,953
2022-06-153,960.004,060.003,855.003,880.003,880.00540,859
2022-06-143,960.004,050.003,900.004,000.004,000.00438,151
2022-06-134,180.004,210.004,030.004,040.004,040.00390,202
2022-06-104,120.004,300.004,075.004,260.004,260.001,614,823
2022-06-094,060.004,105.003,970.004,105.004,105.002,674,936
2022-06-084,135.004,135.004,030.004,060.004,060.00528,242
2022-06-074,210.004,230.004,100.004,110.004,110.00634,870
2022-06-034,220.004,270.004,195.004,250.004,250.00476,554
2022-06-024,210.004,255.004,190.004,225.004,225.00331,376
2022-05-314,240.004,270.004,190.004,205.004,205.00366,264
2022-05-304,190.004,270.004,175.004,220.004,220.00369,512
2022-05-274,200.004,245.004,160.004,160.004,160.00357,736
2022-05-264,175.004,255.004,130.004,165.004,165.00738,357
2022-05-254,400.004,400.004,175.004,180.004,180.001,008,459
2022-05-244,425.004,460.004,345.004,345.004,345.00434,032
2022-05-234,420.004,555.004,385.004,490.004,490.00275,192
2022-05-204,385.004,460.004,385.004,400.004,400.00239,996
← NewerPage 18 of 21 · 1,229 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.