Yungjin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,034.00 | 1,034.00 | 1,009.00 | 1,033.00 | 1,033.00 | 264,761 |
| 2026-10-16 | 996.00 | 1,049.00 | 990.00 | 1,034.00 | 1,034.00 | 458,335 |
| 2026-10-15 | 996.00 | 1,005.00 | 978.00 | 996.00 | 996.00 | 341,091 |
| 2026-10-14 | 1,014.00 | 1,028.00 | 989.00 | 996.00 | 996.00 | 271,498 |
| 2026-10-13 | 1,003.00 | 1,017.00 | 985.00 | 1,009.00 | 1,009.00 | 421,955 |
| 2026-10-12 | 1,037.00 | 1,045.00 | 1,008.00 | 1,020.00 | 1,020.00 | 230,690 |
| 2026-10-08 | 1,069.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 181,923 |
| 2026-10-07 | 1,041.00 | 1,072.00 | 1,039.00 | 1,069.00 | 1,069.00 | 326,688 |
| 2026-10-06 | 1,050.00 | 1,055.00 | 1,026.00 | 1,039.00 | 1,039.00 | 215,005 |
| 2026-10-02 | 1,050.00 | 1,077.00 | 1,039.00 | 1,043.00 | 1,043.00 | 249,225 |
| 2026-10-01 | 1,035.00 | 1,059.00 | 1,022.00 | 1,057.00 | 1,057.00 | 276,434 |
| 2026-09-30 | 1,030.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,024.00 | 194,371 |
| 2026-09-29 | 1,043.00 | 1,045.00 | 1,022.00 | 1,027.00 | 1,027.00 | 208,323 |
| 2026-09-28 | 1,042.00 | 1,065.00 | 1,022.00 | 1,033.00 | 1,033.00 | 346,777 |
| 2026-09-23 | 1,029.00 | 1,033.00 | 1,017.00 | 1,022.00 | 1,022.00 | 164,547 |
| 2026-09-22 | 1,023.00 | 1,042.00 | 998.00 | 1,019.00 | 1,019.00 | 584,889 |
| 2026-09-21 | 1,054.00 | 1,068.00 | 1,010.00 | 1,033.00 | 1,033.00 | 435,677 |
| 2026-09-18 | 1,056.00 | 1,061.00 | 1,036.00 | 1,041.00 | 1,041.00 | 1,906,702 |
| 2026-09-17 | 1,049.00 | 1,057.00 | 1,039.00 | 1,040.00 | 1,040.00 | 206,233 |
| 2026-09-16 | 1,057.00 | 1,058.00 | 1,033.00 | 1,058.00 | 1,058.00 | 224,343 |
| 2026-09-15 | 1,043.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 280,091 |
| 2026-09-14 | 1,045.00 | 1,053.00 | 1,029.00 | 1,043.00 | 1,043.00 | 290,486 |
| 2026-09-11 | 1,064.00 | 1,073.00 | 1,042.00 | 1,050.00 | 1,050.00 | 455,627 |
| 2026-09-10 | 1,134.00 | 1,134.00 | 1,054.00 | 1,073.00 | 1,073.00 | 357,101 |
| 2026-09-09 | 1,085.00 | 1,090.00 | 1,055.00 | 1,073.00 | 1,073.00 | 443,098 |
| 2026-09-08 | 1,109.00 | 1,117.00 | 1,073.00 | 1,085.00 | 1,085.00 | 450,555 |
| 2026-09-07 | 1,128.00 | 1,128.00 | 1,096.00 | 1,108.00 | 1,108.00 | 388,082 |
| 2026-09-04 | 1,110.00 | 1,125.00 | 1,104.00 | 1,116.00 | 1,116.00 | 271,123 |
| 2026-09-03 | 1,122.00 | 1,135.00 | 1,106.00 | 1,112.00 | 1,112.00 | 369,437 |
| 2026-09-02 | 1,140.00 | 1,141.00 | 1,120.00 | 1,123.00 | 1,123.00 | 291,038 |
| 2026-09-01 | 1,140.00 | 1,148.00 | 1,115.00 | 1,148.00 | 1,148.00 | 251,058 |
| 2026-08-31 | 1,142.00 | 1,155.00 | 1,122.00 | 1,133.00 | 1,133.00 | 255,508 |
| 2026-08-28 | 1,155.00 | 1,163.00 | 1,129.00 | 1,155.00 | 1,155.00 | 275,140 |
| 2026-08-27 | 1,152.00 | 1,152.00 | 1,129.00 | 1,131.00 | 1,131.00 | 318,898 |
| 2026-08-26 | 1,177.00 | 1,177.00 | 1,124.00 | 1,152.00 | 1,152.00 | 251,781 |
| 2026-08-25 | 1,196.00 | 1,202.00 | 1,130.00 | 1,160.00 | 1,160.00 | 425,421 |
| 2026-08-24 | 1,192.00 | 1,216.00 | 1,187.00 | 1,201.00 | 1,201.00 | 148,378 |
| 2026-08-21 | 1,234.00 | 1,234.00 | 1,170.00 | 1,187.00 | 1,187.00 | 198,836 |
| 2026-08-20 | 1,220.00 | 1,281.00 | 1,210.00 | 1,219.00 | 1,219.00 | 221,423 |
| 2026-08-19 | 1,256.00 | 1,256.00 | 1,211.00 | 1,211.00 | 1,211.00 | 258,607 |
| 2026-08-18 | 1,308.00 | 1,308.00 | 1,231.00 | 1,256.00 | 1,256.00 | 350,960 |
| 2026-08-14 | 1,316.00 | 1,322.00 | 1,300.00 | 1,308.00 | 1,308.00 | 242,162 |
| 2026-08-13 | 1,299.00 | 1,326.00 | 1,265.00 | 1,308.00 | 1,308.00 | 672,298 |
| 2026-08-12 | 1,288.00 | 1,294.00 | 1,265.00 | 1,277.00 | 1,277.00 | 214,007 |
| 2026-08-11 | 1,248.00 | 1,307.00 | 1,246.00 | 1,286.00 | 1,286.00 | 515,450 |
| 2026-08-10 | 1,240.00 | 1,249.00 | 1,219.00 | 1,248.00 | 1,248.00 | 402,246 |
| 2026-08-07 | 1,248.00 | 1,248.00 | 1,219.00 | 1,227.00 | 1,227.00 | 305,711 |
| 2026-08-06 | 1,211.00 | 1,235.00 | 1,209.00 | 1,220.00 | 1,220.00 | 267,300 |
| 2026-08-05 | 1,190.00 | 1,216.00 | 1,190.00 | 1,209.00 | 1,209.00 | 250,196 |
| 2026-08-04 | 1,157.00 | 1,199.00 | 1,157.00 | 1,190.00 | 1,190.00 | 227,369 |
| 2026-08-03 | 1,161.00 | 1,185.00 | 1,147.00 | 1,157.00 | 1,157.00 | 281,770 |
| 2026-07-31 | 1,150.00 | 1,187.00 | 1,137.00 | 1,161.00 | 1,161.00 | 231,645 |
| 2026-07-30 | 1,134.00 | 1,169.00 | 1,120.00 | 1,147.00 | 1,147.00 | 365,897 |
| 2026-07-29 | 1,170.00 | 1,190.00 | 1,090.00 | 1,134.00 | 1,134.00 | 481,817 |
| 2026-07-28 | 1,211.00 | 1,224.00 | 1,175.00 | 1,179.00 | 1,179.00 | 210,712 |
| 2026-07-27 | 1,220.00 | 1,247.00 | 1,212.00 | 1,219.00 | 1,219.00 | 181,837 |
| 2026-07-24 | 1,210.00 | 1,238.00 | 1,172.00 | 1,220.00 | 1,220.00 | 294,315 |
| 2026-07-23 | 1,184.00 | 1,214.00 | 1,181.00 | 1,210.00 | 1,210.00 | 180,330 |
| 2026-07-22 | 1,200.00 | 1,206.00 | 1,177.00 | 1,184.00 | 1,184.00 | 131,011 |
| 2026-07-21 | 1,200.00 | 1,200.00 | 1,167.00 | 1,182.00 | 1,182.00 | 240,669 |
Page 1 of 21 · 1,226 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.