Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003520.KO stock page

Yungjin Pharm Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,335.002,400.002,335.002,400.002,400.00156,832
2024-10-252,415.002,415.002,335.002,335.002,335.00203,449
2024-10-242,440.002,445.002,370.002,385.002,385.00166,722
2024-10-232,500.002,525.002,430.002,435.002,435.00297,606
2024-10-222,515.002,555.002,480.002,500.002,500.00158,005
2024-10-212,560.002,580.002,535.002,550.002,550.00155,055
2024-10-182,595.002,630.002,540.002,565.002,565.00285,960
2024-10-172,600.002,630.002,545.002,590.002,590.00290,795
2024-10-162,600.002,650.002,550.002,615.002,615.00369,084
2024-10-152,665.002,665.002,525.002,610.002,610.00618,453
2024-10-142,555.002,655.002,530.002,650.002,650.00892,777
2024-10-112,505.002,550.002,450.002,520.002,520.00395,658
2024-10-102,370.002,560.002,360.002,525.002,525.00942,146
2024-10-082,310.002,375.002,310.002,365.002,365.00137,906
2024-10-072,340.002,365.002,305.002,330.002,330.00178,586
2024-10-042,315.002,360.002,310.002,330.002,330.00123,334
2024-10-022,325.002,345.002,300.002,315.002,315.00138,238
2024-09-302,360.002,380.002,305.002,355.002,355.00255,277
2024-09-272,400.002,410.002,345.002,370.002,370.00246,268
2024-09-262,380.002,410.002,375.002,410.002,410.00162,049
2024-09-252,435.002,445.002,380.002,380.002,380.00226,359
2024-09-242,440.002,455.002,400.002,435.002,435.00227,541
2024-09-232,420.002,475.002,370.002,445.002,445.00475,300
2024-09-202,360.002,420.002,325.002,420.002,420.00460,942
2024-09-192,395.002,410.002,335.002,360.002,360.00506,041
2024-09-132,335.002,335.002,275.002,330.002,330.00404,365
2024-09-122,330.002,350.002,270.002,305.002,305.00671,130
2024-09-112,630.002,790.002,260.002,260.002,260.006,457,242
2024-09-102,290.002,325.002,250.002,250.002,250.00161,890
2024-09-092,270.002,310.002,215.002,310.002,310.00197,811
2024-09-062,275.002,300.002,235.002,280.002,280.00183,335
2024-09-052,345.002,375.002,250.002,300.002,300.00249,706
2024-09-042,360.002,385.002,330.002,345.002,345.00196,369
2024-09-032,450.002,455.002,390.002,400.002,400.00143,563
2024-09-022,490.002,500.002,390.002,440.002,440.00290,691
2024-08-302,505.002,530.002,460.002,490.002,490.00179,706
2024-08-292,535.002,615.002,490.002,505.002,505.00316,012
2024-08-282,470.002,575.002,455.002,560.002,560.00323,041
2024-08-272,435.002,510.002,430.002,470.002,470.00218,186
2024-08-262,580.002,580.002,450.002,470.002,470.00307,505
2024-08-232,540.002,590.002,540.002,565.002,565.00191,039
2024-08-222,605.002,685.002,490.002,585.002,585.00666,853
2024-08-212,690.002,735.002,600.002,610.002,610.00424,428
2024-08-202,670.002,775.002,590.002,695.002,695.001,220,709
2024-08-192,485.002,670.002,460.002,600.002,600.00962,403
2024-08-162,510.002,530.002,400.002,485.002,485.00253,520
2024-08-142,515.002,515.002,400.002,505.002,505.00353,581
2024-08-132,580.002,580.002,445.002,465.002,465.00330,061
2024-08-122,560.002,600.002,520.002,580.002,580.00343,876
2024-08-092,550.002,585.002,495.002,540.002,540.00500,161
2024-08-082,420.002,540.002,410.002,495.002,495.00432,546
2024-08-072,350.002,525.002,325.002,470.002,470.00581,084
2024-08-062,240.002,360.002,235.002,320.002,320.00609,967
2024-08-052,400.002,400.002,140.002,240.002,240.00867,865
2024-08-022,500.002,570.002,395.002,405.002,405.00494,418
2024-08-012,535.002,580.002,490.002,505.002,505.00375,235
2024-07-312,600.002,660.002,525.002,545.002,545.00880,803
2024-07-302,520.002,650.002,520.002,605.002,605.001,341,870
2024-07-292,510.002,535.002,485.002,515.002,515.00745,481
2024-07-262,430.002,480.002,380.002,460.002,460.00497,713
← NewerPage 9 of 21 · 1,227 trading daysOlder →

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.