Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,690.00 | 4,815.00 | 4,660.00 | 4,785.00 | 4,785.00 | 286,662 |
| 2022-02-18 | 4,640.00 | 4,785.00 | 4,640.00 | 4,760.00 | 4,760.00 | 334,468 |
| 2022-02-17 | 4,765.00 | 4,810.00 | 4,615.00 | 4,710.00 | 4,710.00 | 516,731 |
| 2022-02-16 | 4,600.00 | 4,760.00 | 4,600.00 | 4,740.00 | 4,740.00 | 404,993 |
| 2022-02-15 | 4,590.00 | 4,640.00 | 4,495.00 | 4,550.00 | 4,550.00 | 437,577 |
| 2022-02-14 | 4,670.00 | 4,745.00 | 4,580.00 | 4,585.00 | 4,585.00 | 610,798 |
| 2022-02-11 | 4,985.00 | 5,020.00 | 4,745.00 | 4,745.00 | 4,745.00 | 1,035,685 |
| 2022-02-10 | 4,960.00 | 5,270.00 | 4,955.00 | 5,010.00 | 5,010.00 | 2,382,986 |
| 2022-02-09 | 4,950.00 | 5,020.00 | 4,915.00 | 4,955.00 | 4,955.00 | 689,882 |
| 2022-02-08 | 4,950.00 | 5,380.00 | 4,830.00 | 4,955.00 | 4,955.00 | 5,304,301 |
| 2022-02-07 | 4,870.00 | 4,940.00 | 4,760.00 | 4,910.00 | 4,910.00 | 476,530 |
| 2022-02-04 | 4,845.00 | 4,965.00 | 4,845.00 | 4,900.00 | 4,900.00 | 438,832 |
| 2022-02-03 | 4,740.00 | 4,975.00 | 4,725.00 | 4,900.00 | 4,900.00 | 801,145 |
| 2022-01-28 | 4,475.00 | 4,770.00 | 4,450.00 | 4,675.00 | 4,675.00 | 1,053,920 |
| 2022-01-27 | 4,665.00 | 4,715.00 | 4,395.00 | 4,415.00 | 4,415.00 | 889,037 |
| 2022-01-26 | 4,705.00 | 4,785.00 | 4,665.00 | 4,665.00 | 4,665.00 | 529,225 |
| 2022-01-25 | 5,080.00 | 5,120.00 | 4,725.00 | 4,725.00 | 4,725.00 | 939,321 |
| 2022-01-24 | 5,020.00 | 5,080.00 | 4,955.00 | 5,040.00 | 5,040.00 | 436,340 |
| 2022-01-21 | 5,020.00 | 5,100.00 | 4,975.00 | 5,030.00 | 5,030.00 | 369,429 |
| 2022-01-20 | 4,855.00 | 5,090.00 | 4,855.00 | 5,050.00 | 5,050.00 | 628,413 |
| 2022-01-19 | 4,800.00 | 4,975.00 | 4,780.00 | 4,895.00 | 4,895.00 | 635,630 |
| 2022-01-18 | 5,060.00 | 5,150.00 | 4,910.00 | 4,920.00 | 4,920.00 | 672,677 |
| 2022-01-17 | 5,080.00 | 5,190.00 | 5,030.00 | 5,080.00 | 5,080.00 | 426,306 |
| 2022-01-14 | 5,210.00 | 5,210.00 | 5,080.00 | 5,080.00 | 5,080.00 | 547,272 |
| 2022-01-13 | 5,200.00 | 5,240.00 | 5,150.00 | 5,240.00 | 5,240.00 | 480,405 |
| 2022-01-12 | 5,080.00 | 5,240.00 | 5,080.00 | 5,210.00 | 5,210.00 | 624,008 |
| 2022-01-11 | 5,100.00 | 5,170.00 | 5,060.00 | 5,060.00 | 5,060.00 | 369,941 |
| 2022-01-10 | 5,060.00 | 5,130.00 | 5,000.00 | 5,120.00 | 5,120.00 | 469,086 |
| 2022-01-07 | 5,050.00 | 5,140.00 | 5,040.00 | 5,050.00 | 5,050.00 | 530,881 |
| 2022-01-06 | 5,190.00 | 5,240.00 | 5,020.00 | 5,050.00 | 5,050.00 | 1,061,543 |
| 2022-01-05 | 5,400.00 | 5,400.00 | 5,240.00 | 5,270.00 | 5,270.00 | 1,038,985 |
| 2022-01-04 | 5,420.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | 834,690 |
| 2022-01-03 | 5,290.00 | 5,520.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1,585,990 |
| 2021-12-30 | 5,370.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | 826,122 |
| 2021-12-29 | 5,270.00 | 5,380.00 | 5,220.00 | 5,340.00 | 5,340.00 | 1,263,171 |
| 2021-12-28 | 5,260.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1,125,042 |
| 2021-12-27 | 5,180.00 | 5,410.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1,298,672 |
| 2021-12-24 | 5,210.00 | 5,300.00 | 5,170.00 | 5,180.00 | 5,180.00 | 809,684 |
| 2021-12-23 | 5,310.00 | 5,440.00 | 5,160.00 | 5,190.00 | 5,190.00 | 1,699,437 |
| 2021-12-22 | 5,530.00 | 5,560.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,889,163 |
| 2021-12-21 | 5,400.00 | 5,640.00 | 5,340.00 | 5,520.00 | 5,520.00 | 4,443,017 |
| 2021-12-20 | 5,350.00 | 5,490.00 | 5,320.00 | 5,400.00 | 5,400.00 | 2,404,151 |
| 2021-12-17 | 5,220.00 | 5,410.00 | 5,210.00 | 5,340.00 | 5,340.00 | 2,472,754 |
| 2021-12-16 | 5,360.00 | 5,470.00 | 5,240.00 | 5,290.00 | 5,290.00 | 2,692,442 |
| 2021-12-15 | 5,180.00 | 5,450.00 | 5,120.00 | 5,330.00 | 5,330.00 | 3,866,232 |
| 2021-12-14 | 5,290.00 | 5,740.00 | 5,160.00 | 5,180.00 | 5,180.00 | 10,340,350 |
| 2021-12-13 | 5,160.00 | 5,300.00 | 5,090.00 | 5,300.00 | 5,300.00 | 3,544,279 |
| 2021-12-10 | 5,060.00 | 5,220.00 | 5,030.00 | 5,160.00 | 5,160.00 | 2,527,247 |
| 2021-12-09 | 5,100.00 | 5,180.00 | 5,010.00 | 5,180.00 | 5,180.00 | 3,389,709 |
| 2021-12-08 | 5,060.00 | 5,220.00 | 4,955.00 | 5,070.00 | 5,070.00 | 6,964,904 |
| 2021-12-07 | 4,310.00 | 5,370.00 | 4,295.00 | 5,100.00 | 5,100.00 | 36,596,648 |
| 2021-12-06 | 4,340.00 | 4,340.00 | 4,205.00 | 4,310.00 | 4,310.00 | 275,728 |
| 2021-12-03 | 4,240.00 | 4,315.00 | 4,165.00 | 4,305.00 | 4,305.00 | 297,293 |
| 2021-12-02 | 4,025.00 | 4,280.00 | 4,025.00 | 4,270.00 | 4,270.00 | 424,391 |
| 2021-12-01 | 4,015.00 | 4,125.00 | 4,015.00 | 4,080.00 | 4,080.00 | 455,352 |
| 2021-11-30 | 4,260.00 | 4,305.00 | 4,030.00 | 4,080.00 | 4,080.00 | 611,716 |
| 2021-11-29 | 4,300.00 | 4,405.00 | 4,245.00 | 4,250.00 | 4,250.00 | 415,760 |
| 2021-11-26 | 4,305.00 | 4,400.00 | 4,275.00 | 4,305.00 | 4,305.00 | 341,564 |
| 2021-11-25 | 4,465.00 | 4,465.00 | 4,320.00 | 4,320.00 | 4,320.00 | 355,853 |
| 2021-11-24 | 4,445.00 | 4,470.00 | 4,360.00 | 4,380.00 | 4,380.00 | 347,675 |
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.