Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,200.00 | 1,200.00 | 1,167.00 | 1,182.00 | 1,182.00 | 240,669 |
| 2026-07-20 | 1,200.00 | 1,221.00 | 1,180.00 | 1,181.00 | 1,181.00 | 231,103 |
| 2026-07-16 | 1,199.00 | 1,235.00 | 1,130.00 | 1,221.00 | 1,221.00 | 354,633 |
| 2026-07-15 | 1,167.00 | 1,208.00 | 1,167.00 | 1,199.00 | 1,199.00 | 311,603 |
| 2026-07-14 | 1,149.00 | 1,176.00 | 1,109.00 | 1,172.00 | 1,172.00 | 291,478 |
| 2026-07-13 | 1,201.00 | 1,208.00 | 1,127.00 | 1,149.00 | 1,149.00 | 251,977 |
| 2026-07-10 | 1,161.00 | 1,198.00 | 1,158.00 | 1,183.00 | 1,183.00 | 128,224 |
| 2026-07-09 | 1,150.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 171,209 |
| 2026-07-08 | 1,203.00 | 1,213.00 | 1,150.00 | 1,176.00 | 1,176.00 | 178,403 |
| 2026-07-07 | 1,210.00 | 1,242.00 | 1,182.00 | 1,203.00 | 1,203.00 | 290,249 |
| 2026-07-06 | 1,205.00 | 1,225.00 | 1,189.00 | 1,220.00 | 1,220.00 | 211,934 |
| 2026-07-03 | 1,166.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 235,384 |
| 2026-07-02 | 1,190.00 | 1,208.00 | 1,161.00 | 1,166.00 | 1,166.00 | 224,596 |
| 2026-07-01 | 1,191.00 | 1,214.00 | 1,173.00 | 1,202.00 | 1,202.00 | 252,157 |
| 2026-06-30 | 1,200.00 | 1,230.00 | 1,181.00 | 1,189.00 | 1,189.00 | 328,128 |
| 2026-06-29 | 1,095.00 | 1,245.00 | 1,095.00 | 1,234.00 | 1,234.00 | 610,892 |
| 2026-06-26 | 1,144.00 | 1,145.00 | 1,081.00 | 1,105.00 | 1,105.00 | 653,273 |
| 2026-06-25 | 1,205.00 | 1,210.00 | 1,144.00 | 1,144.00 | 1,144.00 | 309,155 |
| 2026-06-24 | 1,152.00 | 1,220.00 | 1,152.00 | 1,205.00 | 1,205.00 | 457,586 |
| 2026-06-23 | 1,220.00 | 1,220.00 | 1,146.00 | 1,150.00 | 1,150.00 | 435,861 |
| 2026-06-22 | 1,202.00 | 1,225.00 | 1,194.00 | 1,220.00 | 1,220.00 | 274,311 |
| 2026-06-19 | 1,244.00 | 1,276.00 | 1,200.00 | 1,202.00 | 1,202.00 | 446,993 |
| 2026-06-18 | 1,285.00 | 1,299.00 | 1,255.00 | 1,255.00 | 1,255.00 | 217,922 |
| 2026-06-17 | 1,276.00 | 1,314.00 | 1,269.00 | 1,285.00 | 1,285.00 | 174,361 |
| 2026-06-16 | 1,270.00 | 1,302.00 | 1,260.00 | 1,285.00 | 1,285.00 | 242,104 |
| 2026-06-15 | 1,276.00 | 1,308.00 | 1,271.00 | 1,271.00 | 1,271.00 | 296,971 |
| 2026-06-12 | 1,245.00 | 1,293.00 | 1,245.00 | 1,265.00 | 1,265.00 | 237,311 |
| 2026-06-11 | 1,230.00 | 1,241.00 | 1,208.00 | 1,241.00 | 1,241.00 | 266,660 |
| 2026-06-10 | 1,242.00 | 1,250.00 | 1,211.00 | 1,235.00 | 1,235.00 | 301,931 |
| 2026-06-09 | 1,214.00 | 1,262.00 | 1,214.00 | 1,242.00 | 1,242.00 | 230,235 |
| 2026-06-08 | 1,225.00 | 1,255.00 | 1,204.00 | 1,213.00 | 1,213.00 | 403,630 |
| 2026-06-05 | 1,270.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | 347,566 |
| 2026-06-04 | 1,299.00 | 1,300.00 | 1,261.00 | 1,270.00 | 1,270.00 | 246,428 |
| 2026-06-02 | 1,258.00 | 1,300.00 | 1,221.00 | 1,299.00 | 1,299.00 | 399,470 |
| 2026-06-01 | 1,299.00 | 1,329.00 | 1,203.00 | 1,269.00 | 1,269.00 | 1,070,867 |
| 2026-05-29 | 1,346.00 | 1,378.00 | 1,298.00 | 1,299.00 | 1,299.00 | 563,723 |
| 2026-05-28 | 1,393.00 | 1,393.00 | 1,329.00 | 1,350.00 | 1,350.00 | 402,416 |
| 2026-05-27 | 1,421.00 | 1,436.00 | 1,370.00 | 1,380.00 | 1,380.00 | 650,445 |
| 2026-05-26 | 1,474.00 | 1,485.00 | 1,430.00 | 1,436.00 | 1,436.00 | 318,506 |
| 2026-05-22 | 1,431.00 | 1,494.00 | 1,431.00 | 1,472.00 | 1,472.00 | 297,793 |
| 2026-05-21 | 1,485.00 | 1,498.00 | 1,427.00 | 1,430.00 | 1,430.00 | 563,730 |
| 2026-05-20 | 1,549.00 | 1,549.00 | 1,432.00 | 1,474.00 | 1,474.00 | 318,854 |
| 2026-05-19 | 1,531.00 | 1,564.00 | 1,515.00 | 1,521.00 | 1,521.00 | 240,329 |
| 2026-05-18 | 1,541.00 | 1,552.00 | 1,508.00 | 1,531.00 | 1,531.00 | 493,735 |
| 2026-05-15 | 1,551.00 | 1,585.00 | 1,520.00 | 1,554.00 | 1,554.00 | 460,174 |
| 2026-05-14 | 1,548.00 | 1,557.00 | 1,521.00 | 1,551.00 | 1,551.00 | 410,952 |
| 2026-05-13 | 1,552.00 | 1,582.00 | 1,530.00 | 1,548.00 | 1,548.00 | 341,800 |
| 2026-05-12 | 1,600.00 | 1,600.00 | 1,520.00 | 1,551.00 | 1,551.00 | 552,442 |
| 2026-05-11 | 1,660.00 | 1,661.00 | 1,530.00 | 1,575.00 | 1,575.00 | 950,933 |
| 2026-05-08 | 1,696.00 | 1,698.00 | 1,638.00 | 1,661.00 | 1,661.00 | 723,188 |
| 2026-05-07 | 1,711.00 | 1,718.00 | 1,695.00 | 1,695.00 | 1,695.00 | 470,486 |
| 2026-05-06 | 1,751.00 | 1,752.00 | 1,709.00 | 1,719.00 | 1,719.00 | 688,354 |
| 2026-05-04 | 1,772.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | 416,301 |
| 2026-04-30 | 1,791.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | 287,012 |
| 2026-04-29 | 1,787.00 | 1,792.00 | 1,779.00 | 1,790.00 | 1,790.00 | 155,355 |
| 2026-04-28 | 1,792.00 | 1,797.00 | 1,782.00 | 1,783.00 | 1,783.00 | 375,292 |
| 2026-04-27 | 1,813.00 | 1,826.00 | 1,790.00 | 1,792.00 | 1,792.00 | 324,737 |
| 2026-04-24 | 1,795.00 | 1,824.00 | 1,790.00 | 1,813.00 | 1,813.00 | 337,029 |
| 2026-04-23 | 1,798.00 | 1,802.00 | 1,770.00 | 1,787.00 | 1,787.00 | 408,774 |
| 2026-04-22 | 1,807.00 | 1,820.00 | 1,787.00 | 1,788.00 | 1,788.00 | 249,644 |
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.