Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,842.00 | 1,843.00 | 1,794.00 | 1,796.00 | 1,796.00 | 530,715 |
| 2026-04-20 | 1,898.00 | 1,898.00 | 1,835.00 | 1,836.00 | 1,836.00 | 588,396 |
| 2026-04-17 | 1,836.00 | 1,890.00 | 1,816.00 | 1,884.00 | 1,884.00 | 668,732 |
| 2026-04-16 | 1,810.00 | 1,844.00 | 1,809.00 | 1,834.00 | 1,834.00 | 350,568 |
| 2026-04-15 | 1,784.00 | 1,815.00 | 1,778.00 | 1,810.00 | 1,810.00 | 291,928 |
| 2026-04-14 | 1,770.00 | 1,782.00 | 1,756.00 | 1,772.00 | 1,772.00 | 328,727 |
| 2026-04-13 | 1,753.00 | 1,758.00 | 1,700.00 | 1,753.00 | 1,753.00 | 202,938 |
| 2026-04-10 | 1,738.00 | 1,780.00 | 1,726.00 | 1,755.00 | 1,755.00 | 248,198 |
| 2026-04-09 | 1,742.00 | 1,742.00 | 1,721.00 | 1,724.00 | 1,724.00 | 165,528 |
| 2026-04-08 | 1,718.00 | 1,743.00 | 1,700.00 | 1,742.00 | 1,742.00 | 401,507 |
| 2026-04-07 | 1,705.00 | 1,737.00 | 1,701.00 | 1,706.00 | 1,706.00 | 249,161 |
| 2026-04-06 | 1,740.00 | 1,740.00 | 1,701.00 | 1,705.00 | 1,705.00 | 214,017 |
| 2026-04-03 | 1,730.00 | 1,749.00 | 1,720.00 | 1,721.00 | 1,721.00 | 166,083 |
| 2026-04-02 | 1,800.00 | 1,817.00 | 1,720.00 | 1,723.00 | 1,723.00 | 374,814 |
| 2026-04-01 | 1,732.00 | 1,783.00 | 1,732.00 | 1,780.00 | 1,780.00 | 327,159 |
| 2026-03-31 | 1,760.00 | 1,776.00 | 1,716.00 | 1,716.00 | 1,716.00 | 328,280 |
| 2026-03-30 | 1,779.00 | 1,789.00 | 1,756.00 | 1,778.00 | 1,778.00 | 195,747 |
| 2026-03-27 | 1,750.00 | 1,789.00 | 1,742.00 | 1,789.00 | 1,789.00 | 223,838 |
| 2026-03-26 | 1,781.00 | 1,810.00 | 1,771.00 | 1,775.00 | 1,775.00 | 268,544 |
| 2026-03-25 | 1,750.00 | 1,788.00 | 1,741.00 | 1,780.00 | 1,780.00 | 257,207 |
| 2026-03-24 | 1,711.00 | 1,746.00 | 1,707.00 | 1,740.00 | 1,740.00 | 308,012 |
| 2026-03-23 | 1,778.00 | 1,779.00 | 1,695.00 | 1,700.00 | 1,700.00 | 787,128 |
| 2026-03-20 | 1,772.00 | 1,808.00 | 1,768.00 | 1,795.00 | 1,795.00 | 307,907 |
| 2026-03-19 | 1,798.00 | 1,798.00 | 1,766.00 | 1,772.00 | 1,772.00 | 742,343 |
| 2026-03-18 | 1,810.00 | 1,817.00 | 1,797.00 | 1,801.00 | 1,801.00 | 656,904 |
| 2026-03-17 | 1,828.00 | 1,828.00 | 1,803.00 | 1,809.00 | 1,809.00 | 418,006 |
| 2026-03-16 | 1,824.00 | 1,824.00 | 1,805.00 | 1,811.00 | 1,811.00 | 254,238 |
| 2026-03-13 | 1,814.00 | 1,841.00 | 1,800.00 | 1,811.00 | 1,811.00 | 492,701 |
| 2026-03-12 | 1,827.00 | 1,847.00 | 1,815.00 | 1,834.00 | 1,834.00 | 334,205 |
| 2026-03-11 | 1,838.00 | 1,858.00 | 1,818.00 | 1,827.00 | 1,827.00 | 328,616 |
| 2026-03-10 | 1,835.00 | 1,869.00 | 1,822.00 | 1,827.00 | 1,827.00 | 294,154 |
| 2026-03-09 | 1,850.00 | 1,850.00 | 1,796.00 | 1,814.00 | 1,814.00 | 550,713 |
| 2026-03-06 | 1,921.00 | 1,934.00 | 1,855.00 | 1,891.00 | 1,891.00 | 533,909 |
| 2026-03-05 | 1,871.00 | 1,933.00 | 1,850.00 | 1,927.00 | 1,927.00 | 615,747 |
| 2026-03-04 | 1,931.00 | 1,931.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1,398,424 |
| 2026-03-03 | 1,990.00 | 1,992.00 | 1,937.00 | 1,937.00 | 1,937.00 | 965,332 |
| 2026-02-27 | 2,070.00 | 2,075.00 | 1,994.00 | 2,010.00 | 2,010.00 | 1,471,855 |
| 2026-02-26 | 2,195.00 | 2,205.00 | 2,055.00 | 2,070.00 | 2,070.00 | 1,774,096 |
| 2026-02-25 | 2,100.00 | 2,320.00 | 2,100.00 | 2,170.00 | 2,170.00 | 5,475,420 |
| 2026-02-24 | 2,095.00 | 2,100.00 | 2,035.00 | 2,085.00 | 2,085.00 | 1,765,380 |
| 2026-02-23 | 1,950.00 | 2,225.00 | 1,935.00 | 2,075.00 | 2,075.00 | 11,720,700 |
| 2026-02-20 | 1,934.00 | 1,945.00 | 1,908.00 | 1,936.00 | 1,936.00 | 474,372 |
| 2026-02-19 | 1,880.00 | 1,937.00 | 1,878.00 | 1,934.00 | 1,934.00 | 614,892 |
| 2026-02-13 | 1,884.00 | 1,885.00 | 1,875.00 | 1,877.00 | 1,877.00 | 358,004 |
| 2026-02-12 | 1,881.00 | 1,904.00 | 1,881.00 | 1,885.00 | 1,885.00 | 346,952 |
| 2026-02-11 | 1,887.00 | 1,900.00 | 1,882.00 | 1,884.00 | 1,884.00 | 253,208 |
| 2026-02-10 | 1,871.00 | 1,889.00 | 1,869.00 | 1,887.00 | 1,887.00 | 320,975 |
| 2026-02-09 | 1,880.00 | 1,886.00 | 1,864.00 | 1,869.00 | 1,869.00 | 264,954 |
| 2026-02-06 | 1,874.00 | 1,874.00 | 1,835.00 | 1,855.00 | 1,855.00 | 477,706 |
| 2026-02-05 | 1,892.00 | 1,903.00 | 1,882.00 | 1,883.00 | 1,883.00 | 407,993 |
| 2026-02-04 | 1,867.00 | 1,899.00 | 1,858.00 | 1,892.00 | 1,892.00 | 369,908 |
| 2026-02-03 | 1,875.00 | 1,881.00 | 1,857.00 | 1,867.00 | 1,867.00 | 300,507 |
| 2026-02-02 | 1,910.00 | 1,910.00 | 1,853.00 | 1,854.00 | 1,854.00 | 809,589 |
| 2026-01-30 | 1,929.00 | 1,930.00 | 1,895.00 | 1,911.00 | 1,911.00 | 604,627 |
| 2026-01-29 | 1,894.00 | 1,931.00 | 1,888.00 | 1,929.00 | 1,929.00 | 807,674 |
| 2026-01-28 | 1,939.00 | 1,943.00 | 1,903.00 | 1,908.00 | 1,908.00 | 733,198 |
| 2026-01-27 | 1,930.00 | 1,947.00 | 1,903.00 | 1,922.00 | 1,922.00 | 437,419 |
| 2026-01-26 | 1,918.00 | 1,950.00 | 1,918.00 | 1,934.00 | 1,934.00 | 490,377 |
| 2026-01-23 | 1,901.00 | 1,930.00 | 1,895.00 | 1,917.00 | 1,917.00 | 410,774 |
| 2026-01-22 | 1,899.00 | 1,919.00 | 1,895.00 | 1,896.00 | 1,896.00 | 383,955 |
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.