Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,445.00 | 4,485.00 | 4,360.00 | 4,385.00 | 4,385.00 | 483,257 |
| 2022-05-18 | 4,625.00 | 4,630.00 | 4,510.00 | 4,545.00 | 4,545.00 | 343,962 |
| 2022-05-17 | 4,605.00 | 4,645.00 | 4,555.00 | 4,625.00 | 4,625.00 | 235,883 |
| 2022-05-16 | 4,590.00 | 4,750.00 | 4,585.00 | 4,585.00 | 4,585.00 | 420,839 |
| 2022-05-13 | 4,435.00 | 4,630.00 | 4,395.00 | 4,605.00 | 4,605.00 | 435,259 |
| 2022-05-12 | 4,430.00 | 4,515.00 | 4,330.00 | 4,410.00 | 4,410.00 | 550,117 |
| 2022-05-11 | 4,440.00 | 4,535.00 | 4,440.00 | 4,520.00 | 4,520.00 | 277,055 |
| 2022-05-10 | 4,475.00 | 4,540.00 | 4,345.00 | 4,530.00 | 4,530.00 | 370,861 |
| 2022-05-09 | 4,610.00 | 4,690.00 | 4,495.00 | 4,545.00 | 4,545.00 | 479,580 |
| 2022-05-06 | 4,665.00 | 4,750.00 | 4,630.00 | 4,690.00 | 4,690.00 | 316,503 |
| 2022-05-04 | 4,850.00 | 4,885.00 | 4,730.00 | 4,775.00 | 4,775.00 | 319,897 |
| 2022-05-03 | 4,875.00 | 4,900.00 | 4,845.00 | 4,850.00 | 4,850.00 | 239,325 |
| 2022-05-02 | 4,910.00 | 4,930.00 | 4,855.00 | 4,890.00 | 4,890.00 | 232,551 |
| 2022-04-29 | 4,885.00 | 4,960.00 | 4,860.00 | 4,960.00 | 4,960.00 | 202,040 |
| 2022-04-28 | 4,800.00 | 4,915.00 | 4,780.00 | 4,915.00 | 4,915.00 | 266,871 |
| 2022-04-27 | 4,745.00 | 4,835.00 | 4,720.00 | 4,800.00 | 4,800.00 | 268,286 |
| 2022-04-26 | 4,760.00 | 4,845.00 | 4,750.00 | 4,840.00 | 4,840.00 | 293,466 |
| 2022-04-25 | 4,870.00 | 4,870.00 | 4,750.00 | 4,755.00 | 4,755.00 | 433,702 |
| 2022-04-22 | 4,965.00 | 5,030.00 | 4,890.00 | 4,910.00 | 4,910.00 | 441,187 |
| 2022-04-21 | 5,010.00 | 5,070.00 | 5,000.00 | 5,020.00 | 5,020.00 | 224,471 |
| 2022-04-20 | 5,000.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | 193,230 |
| 2022-04-19 | 5,030.00 | 5,090.00 | 4,990.00 | 5,010.00 | 5,010.00 | 214,789 |
| 2022-04-18 | 4,975.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 180,128 |
| 2022-04-15 | 5,000.00 | 5,050.00 | 4,940.00 | 4,995.00 | 4,995.00 | 228,605 |
| 2022-04-14 | 4,945.00 | 5,040.00 | 4,925.00 | 5,040.00 | 5,040.00 | 291,121 |
| 2022-04-13 | 4,890.00 | 4,970.00 | 4,870.00 | 4,955.00 | 4,955.00 | 179,472 |
| 2022-04-12 | 4,925.00 | 4,925.00 | 4,820.00 | 4,890.00 | 4,890.00 | 267,187 |
| 2022-04-11 | 4,930.00 | 4,985.00 | 4,890.00 | 4,905.00 | 4,905.00 | 255,042 |
| 2022-04-08 | 4,970.00 | 4,995.00 | 4,885.00 | 4,925.00 | 4,925.00 | 218,983 |
| 2022-04-07 | 5,030.00 | 5,060.00 | 4,925.00 | 4,935.00 | 4,935.00 | 424,590 |
| 2022-04-06 | 5,100.00 | 5,100.00 | 5,040.00 | 5,060.00 | 5,060.00 | 322,094 |
| 2022-04-05 | 5,150.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,110.00 | 354,368 |
| 2022-04-04 | 5,100.00 | 5,170.00 | 5,090.00 | 5,150.00 | 5,150.00 | 207,339 |
| 2022-04-01 | 5,170.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | 431,666 |
| 2022-03-31 | 5,220.00 | 5,290.00 | 5,180.00 | 5,200.00 | 5,200.00 | 452,298 |
| 2022-03-30 | 5,260.00 | 5,330.00 | 5,210.00 | 5,220.00 | 5,220.00 | 699,087 |
| 2022-03-29 | 5,160.00 | 5,670.00 | 5,150.00 | 5,230.00 | 5,230.00 | 7,218,957 |
| 2022-03-28 | 5,210.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | 300,542 |
| 2022-03-25 | 5,230.00 | 5,280.00 | 5,220.00 | 5,230.00 | 5,230.00 | 246,869 |
| 2022-03-24 | 5,230.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,230.00 | 340,822 |
| 2022-03-23 | 5,290.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | 407,485 |
| 2022-03-22 | 5,250.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,220.00 | 320,319 |
| 2022-03-21 | 5,350.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,250.00 | 452,791 |
| 2022-03-18 | 5,330.00 | 5,360.00 | 5,240.00 | 5,350.00 | 5,350.00 | 475,604 |
| 2022-03-17 | 5,310.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 697,519 |
| 2022-03-16 | 5,240.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,240.00 | 594,220 |
| 2022-03-15 | 5,160.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,240.00 | 668,739 |
| 2022-03-14 | 5,190.00 | 5,330.00 | 5,140.00 | 5,170.00 | 5,170.00 | 790,343 |
| 2022-03-11 | 5,140.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | 697,188 |
| 2022-03-10 | 5,190.00 | 5,220.00 | 5,070.00 | 5,160.00 | 5,160.00 | 947,199 |
| 2022-03-08 | 4,890.00 | 5,140.00 | 4,850.00 | 5,100.00 | 5,100.00 | 896,210 |
| 2022-03-07 | 5,000.00 | 5,060.00 | 4,930.00 | 4,975.00 | 4,975.00 | 421,778 |
| 2022-03-04 | 5,060.00 | 5,110.00 | 5,000.00 | 5,020.00 | 5,020.00 | 630,897 |
| 2022-03-03 | 4,930.00 | 5,080.00 | 4,880.00 | 5,050.00 | 5,050.00 | 800,547 |
| 2022-03-02 | 4,810.00 | 4,970.00 | 4,810.00 | 4,920.00 | 4,920.00 | 520,449 |
| 2022-02-28 | 4,715.00 | 4,865.00 | 4,695.00 | 4,840.00 | 4,840.00 | 419,054 |
| 2022-02-25 | 4,705.00 | 4,785.00 | 4,650.00 | 4,750.00 | 4,750.00 | 356,135 |
| 2022-02-24 | 4,740.00 | 4,775.00 | 4,615.00 | 4,635.00 | 4,635.00 | 420,582 |
| 2022-02-23 | 4,770.00 | 4,895.00 | 4,710.00 | 4,780.00 | 4,780.00 | 451,503 |
| 2022-02-22 | 4,720.00 | 4,745.00 | 4,680.00 | 4,695.00 | 4,695.00 | 272,029 |
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.