Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,025.00 | 2,040.00 | 2,015.00 | 2,025.00 | 2,025.00 | 89,256 |
| 2025-04-23 | 2,020.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 140,038 |
| 2025-04-22 | 2,010.00 | 2,030.00 | 1,999.00 | 2,020.00 | 2,020.00 | 98,122 |
| 2025-04-21 | 2,005.00 | 2,050.00 | 1,997.00 | 2,010.00 | 2,010.00 | 137,721 |
| 2025-04-18 | 1,994.00 | 2,010.00 | 1,988.00 | 2,005.00 | 2,005.00 | 48,539 |
| 2025-04-17 | 1,990.00 | 2,025.00 | 1,981.00 | 2,010.00 | 2,010.00 | 124,997 |
| 2025-04-16 | 1,998.00 | 2,005.00 | 1,980.00 | 1,985.00 | 1,985.00 | 151,856 |
| 2025-04-15 | 1,997.00 | 2,010.00 | 1,970.00 | 1,977.00 | 1,977.00 | 110,241 |
| 2025-04-14 | 1,955.00 | 2,010.00 | 1,930.00 | 1,997.00 | 1,997.00 | 199,011 |
| 2025-04-11 | 1,896.00 | 1,955.00 | 1,896.00 | 1,955.00 | 1,955.00 | 94,113 |
| 2025-04-10 | 1,871.00 | 1,919.00 | 1,871.00 | 1,914.00 | 1,914.00 | 169,339 |
| 2025-04-09 | 1,881.00 | 1,891.00 | 1,831.00 | 1,850.00 | 1,850.00 | 249,250 |
| 2025-04-08 | 1,900.00 | 1,920.00 | 1,884.00 | 1,892.00 | 1,892.00 | 141,184 |
| 2025-04-07 | 1,900.00 | 1,950.00 | 1,830.00 | 1,899.00 | 1,899.00 | 296,090 |
| 2025-04-04 | 1,880.00 | 1,920.00 | 1,878.00 | 1,920.00 | 1,920.00 | 174,912 |
| 2025-04-03 | 1,905.00 | 1,906.00 | 1,894.00 | 1,897.00 | 1,897.00 | 246,411 |
| 2025-04-02 | 1,946.00 | 1,949.00 | 1,930.00 | 1,930.00 | 1,930.00 | 80,890 |
| 2025-04-01 | 1,936.00 | 1,962.00 | 1,936.00 | 1,946.00 | 1,946.00 | 57,584 |
| 2025-03-31 | 1,970.00 | 1,976.00 | 1,932.00 | 1,936.00 | 1,936.00 | 150,519 |
| 2025-03-28 | 1,980.00 | 1,986.00 | 1,962.00 | 1,976.00 | 1,976.00 | 108,499 |
| 2025-03-27 | 1,981.00 | 1,984.00 | 1,968.00 | 1,980.00 | 1,980.00 | 126,242 |
| 2025-03-26 | 1,978.00 | 1,978.00 | 1,964.00 | 1,973.00 | 1,973.00 | 96,769 |
| 2025-03-25 | 1,980.00 | 1,985.00 | 1,967.00 | 1,973.00 | 1,973.00 | 106,666 |
| 2025-03-24 | 1,980.00 | 1,983.00 | 1,954.00 | 1,977.00 | 1,977.00 | 101,475 |
| 2025-03-21 | 2,015.00 | 2,015.00 | 1,971.00 | 1,980.00 | 1,980.00 | 200,180 |
| 2025-03-20 | 1,997.00 | 2,005.00 | 1,995.00 | 1,995.00 | 1,995.00 | 88,094 |
| 2025-03-19 | 1,998.00 | 2,010.00 | 1,996.00 | 1,997.00 | 1,997.00 | 49,943 |
| 2025-03-18 | 1,999.00 | 2,005.00 | 1,994.00 | 1,998.00 | 1,998.00 | 65,959 |
| 2025-03-17 | 1,995.00 | 2,010.00 | 1,993.00 | 1,994.00 | 1,994.00 | 138,846 |
| 2025-03-14 | 1,991.00 | 2,015.00 | 1,990.00 | 1,995.00 | 1,995.00 | 128,482 |
| 2025-03-13 | 2,015.00 | 2,030.00 | 1,992.00 | 1,994.00 | 1,994.00 | 176,619 |
| 2025-03-12 | 2,005.00 | 2,025.00 | 1,998.00 | 2,015.00 | 2,015.00 | 52,672 |
| 2025-03-11 | 2,000.00 | 2,010.00 | 1,970.00 | 2,005.00 | 2,005.00 | 274,914 |
| 2025-03-10 | 2,025.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | 156,548 |
| 2025-03-07 | 2,015.00 | 2,045.00 | 2,015.00 | 2,025.00 | 2,025.00 | 88,531 |
| 2025-03-06 | 2,040.00 | 2,050.00 | 2,025.00 | 2,035.00 | 2,035.00 | 105,462 |
| 2025-03-05 | 2,010.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | 62,463 |
| 2025-03-04 | 2,035.00 | 2,035.00 | 2,000.00 | 2,010.00 | 2,010.00 | 107,163 |
| 2025-02-28 | 2,065.00 | 2,065.00 | 2,030.00 | 2,035.00 | 2,035.00 | 159,483 |
| 2025-02-27 | 2,100.00 | 2,105.00 | 2,070.00 | 2,070.00 | 2,070.00 | 144,316 |
| 2025-02-26 | 2,090.00 | 2,125.00 | 2,080.00 | 2,105.00 | 2,105.00 | 144,153 |
| 2025-02-25 | 2,100.00 | 2,100.00 | 2,080.00 | 2,090.00 | 2,090.00 | 89,621 |
| 2025-02-24 | 2,070.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | 172,167 |
| 2025-02-21 | 2,065.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 105,465 |
| 2025-02-20 | 2,075.00 | 2,095.00 | 2,070.00 | 2,070.00 | 2,070.00 | 120,996 |
| 2025-02-19 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 133,217 |
| 2025-02-18 | 2,050.00 | 2,115.00 | 2,040.00 | 2,075.00 | 2,075.00 | 281,978 |
| 2025-02-17 | 2,045.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 96,351 |
| 2025-02-14 | 2,040.00 | 2,050.00 | 2,025.00 | 2,035.00 | 2,035.00 | 94,221 |
| 2025-02-13 | 2,035.00 | 2,035.00 | 2,015.00 | 2,030.00 | 2,030.00 | 116,033 |
| 2025-02-12 | 2,035.00 | 2,045.00 | 2,010.00 | 2,025.00 | 2,025.00 | 113,743 |
| 2025-02-11 | 2,040.00 | 2,065.00 | 2,025.00 | 2,035.00 | 2,035.00 | 76,369 |
| 2025-02-10 | 2,030.00 | 2,065.00 | 2,010.00 | 2,040.00 | 2,040.00 | 90,953 |
| 2025-02-07 | 2,055.00 | 2,065.00 | 2,020.00 | 2,030.00 | 2,030.00 | 99,206 |
| 2025-02-06 | 2,060.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | 136,710 |
| 2025-02-05 | 2,055.00 | 2,090.00 | 2,045.00 | 2,055.00 | 2,055.00 | 101,336 |
| 2025-02-04 | 2,030.00 | 2,085.00 | 2,025.00 | 2,065.00 | 2,065.00 | 237,355 |
| 2025-02-03 | 1,993.00 | 2,040.00 | 1,993.00 | 2,010.00 | 2,010.00 | 216,819 |
| 2025-01-31 | 2,005.00 | 2,030.00 | 1,960.00 | 2,020.00 | 2,020.00 | 115,299 |
| 2025-01-24 | 2,025.00 | 2,035.00 | 2,015.00 | 2,020.00 | 2,020.00 | 93,403 |
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.