Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,915.00 | 1,915.00 | 1,880.00 | 1,896.00 | 1,896.00 | 447,399 |
| 2026-01-20 | 1,898.00 | 1,951.00 | 1,898.00 | 1,916.00 | 1,916.00 | 606,924 |
| 2026-01-19 | 1,920.00 | 1,940.00 | 1,898.00 | 1,898.00 | 1,898.00 | 557,642 |
| 2026-01-16 | 1,902.00 | 1,966.00 | 1,902.00 | 1,920.00 | 1,920.00 | 796,238 |
| 2026-01-15 | 1,889.00 | 1,903.00 | 1,879.00 | 1,902.00 | 1,902.00 | 383,213 |
| 2026-01-14 | 1,889.00 | 1,897.00 | 1,880.00 | 1,882.00 | 1,882.00 | 371,344 |
| 2026-01-13 | 1,910.00 | 1,910.00 | 1,888.00 | 1,889.00 | 1,889.00 | 233,586 |
| 2026-01-12 | 1,906.00 | 1,906.00 | 1,878.00 | 1,897.00 | 1,897.00 | 409,716 |
| 2026-01-09 | 1,910.00 | 1,918.00 | 1,906.00 | 1,906.00 | 1,906.00 | 295,318 |
| 2026-01-08 | 1,943.00 | 1,943.00 | 1,909.00 | 1,909.00 | 1,909.00 | 454,757 |
| 2026-01-07 | 1,950.00 | 1,954.00 | 1,927.00 | 1,927.00 | 1,927.00 | 562,061 |
| 2026-01-06 | 1,966.00 | 1,979.00 | 1,942.00 | 1,947.00 | 1,947.00 | 826,654 |
| 2026-01-05 | 2,025.00 | 2,030.00 | 1,961.00 | 1,966.00 | 1,966.00 | 1,101,364 |
| 2026-01-02 | 2,005.00 | 2,050.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1,390,317 |
| 2025-12-30 | 2,030.00 | 2,050.00 | 1,989.00 | 2,000.00 | 2,000.00 | 730,701 |
| 2025-12-29 | 2,065.00 | 2,080.00 | 2,025.00 | 2,025.00 | 2,025.00 | 452,656 |
| 2025-12-26 | 2,115.00 | 2,135.00 | 2,050.00 | 2,050.00 | 2,050.00 | 806,261 |
| 2025-12-24 | 2,005.00 | 2,205.00 | 1,986.00 | 2,115.00 | 2,115.00 | 4,766,209 |
| 2025-12-23 | 1,971.00 | 2,220.00 | 1,945.00 | 2,010.00 | 2,010.00 | 3,267,530 |
| 2025-12-22 | 1,977.00 | 1,993.00 | 1,970.00 | 1,971.00 | 1,971.00 | 127,802 |
| 2025-12-19 | 1,956.00 | 1,995.00 | 1,952.00 | 1,982.00 | 1,982.00 | 218,806 |
| 2025-12-18 | 1,971.00 | 1,971.00 | 1,951.00 | 1,957.00 | 1,957.00 | 184,352 |
| 2025-12-17 | 1,960.00 | 1,989.00 | 1,960.00 | 1,975.00 | 1,975.00 | 176,408 |
| 2025-12-16 | 1,978.00 | 1,980.00 | 1,954.00 | 1,963.00 | 1,963.00 | 247,561 |
| 2025-12-15 | 1,980.00 | 1,988.00 | 1,967.00 | 1,979.00 | 1,979.00 | 244,024 |
| 2025-12-12 | 2,030.00 | 2,030.00 | 1,990.00 | 1,996.00 | 1,996.00 | 314,527 |
| 2025-12-11 | 2,000.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 374,888 |
| 2025-12-10 | 2,025.00 | 2,025.00 | 1,998.00 | 2,000.00 | 2,000.00 | 162,431 |
| 2025-12-09 | 1,966.00 | 2,050.00 | 1,966.00 | 2,015.00 | 2,015.00 | 526,722 |
| 2025-12-08 | 1,967.00 | 2,015.00 | 1,965.00 | 1,976.00 | 1,976.00 | 318,211 |
| 2025-12-05 | 1,970.00 | 1,980.00 | 1,960.00 | 1,966.00 | 1,966.00 | 249,929 |
| 2025-12-04 | 1,999.00 | 2,010.00 | 1,975.00 | 1,976.00 | 1,976.00 | 220,400 |
| 2025-12-03 | 1,999.00 | 2,025.00 | 1,995.00 | 1,999.00 | 1,999.00 | 242,828 |
| 2025-12-02 | 1,990.00 | 1,997.00 | 1,969.00 | 1,995.00 | 1,995.00 | 141,336 |
| 2025-12-01 | 1,993.00 | 2,020.00 | 1,987.00 | 1,996.00 | 1,996.00 | 250,823 |
| 2025-11-28 | 1,960.00 | 1,995.00 | 1,960.00 | 1,992.00 | 1,992.00 | 195,452 |
| 2025-11-27 | 1,963.00 | 1,985.00 | 1,946.00 | 1,960.00 | 1,960.00 | 129,803 |
| 2025-11-26 | 1,935.00 | 1,980.00 | 1,918.00 | 1,962.00 | 1,962.00 | 277,097 |
| 2025-11-25 | 1,957.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,920.00 | 413,380 |
| 2025-11-24 | 1,961.00 | 1,988.00 | 1,957.00 | 1,957.00 | 1,957.00 | 166,623 |
| 2025-11-21 | 1,963.00 | 1,983.00 | 1,945.00 | 1,960.00 | 1,960.00 | 310,013 |
| 2025-11-20 | 1,958.00 | 1,990.00 | 1,955.00 | 1,987.00 | 1,987.00 | 276,590 |
| 2025-11-19 | 1,976.00 | 1,985.00 | 1,931.00 | 1,955.00 | 1,955.00 | 331,003 |
| 2025-11-18 | 2,060.00 | 2,060.00 | 1,974.00 | 1,982.00 | 1,982.00 | 372,711 |
| 2025-11-17 | 2,095.00 | 2,095.00 | 2,025.00 | 2,040.00 | 2,040.00 | 226,076 |
| 2025-11-14 | 2,045.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | 686,254 |
| 2025-11-13 | 2,065.00 | 2,080.00 | 2,025.00 | 2,055.00 | 2,055.00 | 362,262 |
| 2025-11-12 | 1,987.00 | 2,040.00 | 1,974.00 | 2,035.00 | 2,035.00 | 760,368 |
| 2025-11-11 | 1,990.00 | 2,010.00 | 1,959.00 | 1,963.00 | 1,963.00 | 416,489 |
| 2025-11-10 | 1,942.00 | 1,987.00 | 1,942.00 | 1,985.00 | 1,985.00 | 337,633 |
| 2025-11-07 | 2,030.00 | 2,035.00 | 1,920.00 | 1,941.00 | 1,941.00 | 1,886,403 |
| 2025-11-06 | 2,050.00 | 2,090.00 | 2,030.00 | 2,035.00 | 2,035.00 | 402,573 |
| 2025-11-05 | 2,030.00 | 2,065.00 | 1,992.00 | 2,050.00 | 2,050.00 | 579,884 |
| 2025-11-04 | 2,030.00 | 2,085.00 | 2,010.00 | 2,030.00 | 2,030.00 | 548,641 |
| 2025-11-03 | 2,060.00 | 2,065.00 | 2,010.00 | 2,030.00 | 2,030.00 | 427,319 |
| 2025-10-31 | 2,055.00 | 2,085.00 | 2,045.00 | 2,060.00 | 2,060.00 | 396,499 |
| 2025-10-30 | 2,030.00 | 2,055.00 | 2,000.00 | 2,040.00 | 2,040.00 | 439,198 |
| 2025-10-29 | 2,055.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,040.00 | 263,755 |
| 2025-10-28 | 2,035.00 | 2,065.00 | 2,020.00 | 2,055.00 | 2,055.00 | 310,951 |
| 2025-10-27 | 2,010.00 | 2,040.00 | 1,993.00 | 2,035.00 | 2,035.00 | 405,350 |
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.