Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,260.00 | 10,350.00 | 9,870.00 | 10,130.00 | 10,130.00 | 126,115 |
| 2026-10-20 | 10,600.00 | 10,920.00 | 9,940.00 | 10,010.00 | 10,010.00 | 215,567 |
| 2026-10-19 | 9,730.00 | 10,540.00 | 9,600.00 | 10,530.00 | 10,530.00 | 191,027 |
| 2026-10-16 | 9,300.00 | 10,110.00 | 9,240.00 | 9,820.00 | 9,820.00 | 150,081 |
| 2026-10-15 | 9,510.00 | 9,810.00 | 9,060.00 | 9,250.00 | 9,250.00 | 289,298 |
| 2026-10-14 | 10,100.00 | 10,370.00 | 9,950.00 | 10,050.00 | 10,050.00 | 211,670 |
| 2026-10-13 | 10,540.00 | 10,540.00 | 9,870.00 | 10,090.00 | 10,090.00 | 400,328 |
| 2026-10-12 | 12,420.00 | 12,520.00 | 10,740.00 | 10,780.00 | 10,780.00 | 739,906 |
| 2026-10-08 | 12,230.00 | 12,790.00 | 11,560.00 | 12,540.00 | 12,540.00 | 1,040,142 |
| 2026-10-07 | 12,890.00 | 13,200.00 | 12,210.00 | 12,210.00 | 12,210.00 | 364,856 |
| 2026-10-06 | 12,820.00 | 13,250.00 | 12,660.00 | 12,890.00 | 12,890.00 | 1,713,310 |
| 2026-10-02 | 12,150.00 | 12,700.00 | 12,000.00 | 12,660.00 | 12,660.00 | 441,744 |
| 2026-10-01 | 11,650.00 | 12,240.00 | 11,440.00 | 12,230.00 | 12,230.00 | 381,759 |
| 2026-09-30 | 11,600.00 | 11,830.00 | 11,520.00 | 11,550.00 | 11,550.00 | 196,860 |
| 2026-09-29 | 11,830.00 | 11,830.00 | 11,400.00 | 11,600.00 | 11,600.00 | 274,620 |
| 2026-09-28 | 12,000.00 | 12,330.00 | 11,680.00 | 11,810.00 | 11,810.00 | 250,107 |
| 2026-09-23 | 12,530.00 | 12,780.00 | 11,900.00 | 11,930.00 | 11,930.00 | 317,795 |
| 2026-09-22 | 12,970.00 | 12,970.00 | 12,220.00 | 12,220.00 | 12,220.00 | 376,352 |
| 2026-09-21 | 12,510.00 | 12,920.00 | 11,860.00 | 12,790.00 | 12,790.00 | 562,236 |
| 2026-09-18 | 11,950.00 | 12,950.00 | 11,950.00 | 12,500.00 | 12,500.00 | 659,029 |
| 2026-09-17 | 11,620.00 | 12,000.00 | 11,490.00 | 11,740.00 | 11,740.00 | 1,076,407 |
| 2026-09-16 | 12,110.00 | 12,110.00 | 11,330.00 | 11,450.00 | 11,450.00 | 353,623 |
| 2026-09-15 | 11,830.00 | 12,680.00 | 11,830.00 | 12,110.00 | 12,110.00 | 305,898 |
| 2026-09-14 | 12,000.00 | 12,190.00 | 11,780.00 | 11,990.00 | 11,990.00 | 115,369 |
| 2026-09-11 | 12,020.00 | 12,290.00 | 11,800.00 | 12,230.00 | 12,230.00 | 175,140 |
| 2026-09-10 | 12,490.00 | 12,550.00 | 11,960.00 | 12,250.00 | 12,250.00 | 325,334 |
| 2026-09-09 | 12,270.00 | 12,650.00 | 12,150.00 | 12,390.00 | 12,390.00 | 228,679 |
| 2026-09-08 | 12,210.00 | 12,920.00 | 11,980.00 | 12,290.00 | 12,290.00 | 412,488 |
| 2026-09-07 | 12,050.00 | 12,950.00 | 11,900.00 | 12,210.00 | 12,210.00 | 497,863 |
| 2026-09-04 | 11,280.00 | 12,750.00 | 11,250.00 | 11,890.00 | 11,890.00 | 650,506 |
| 2026-09-03 | 11,550.00 | 11,730.00 | 10,970.00 | 11,040.00 | 11,040.00 | 138,780 |
| 2026-09-02 | 11,220.00 | 11,670.00 | 11,100.00 | 11,380.00 | 11,380.00 | 154,518 |
| 2026-09-01 | 12,010.00 | 12,180.00 | 11,620.00 | 11,710.00 | 11,710.00 | 155,027 |
| 2026-08-31 | 12,030.00 | 12,140.00 | 11,520.00 | 12,110.00 | 12,110.00 | 136,666 |
| 2026-08-28 | 12,130.00 | 12,260.00 | 11,770.00 | 12,150.00 | 12,150.00 | 130,985 |
| 2026-08-27 | 11,940.00 | 12,190.00 | 11,780.00 | 12,080.00 | 12,080.00 | 176,391 |
| 2026-08-26 | 12,010.00 | 12,240.00 | 11,660.00 | 11,940.00 | 11,940.00 | 186,418 |
| 2026-08-25 | 11,950.00 | 12,180.00 | 11,100.00 | 11,990.00 | 11,990.00 | 197,728 |
| 2026-08-24 | 12,010.00 | 12,120.00 | 11,710.00 | 11,810.00 | 11,810.00 | 157,007 |
| 2026-08-21 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 181,664 |
| 2026-08-20 | 12,830.00 | 12,920.00 | 12,560.00 | 12,740.00 | 12,740.00 | 143,117 |
| 2026-08-19 | 12,360.00 | 13,100.00 | 12,240.00 | 12,500.00 | 12,500.00 | 252,556 |
| 2026-08-18 | 14,260.00 | 14,260.00 | 12,770.00 | 12,890.00 | 12,890.00 | 405,883 |
| 2026-08-14 | 13,680.00 | 15,680.00 | 13,680.00 | 14,000.00 | 14,000.00 | 1,202,678 |
| 2026-08-13 | 13,350.00 | 13,990.00 | 13,220.00 | 13,590.00 | 13,590.00 | 293,814 |
| 2026-08-12 | 13,330.00 | 13,490.00 | 13,000.00 | 13,310.00 | 13,310.00 | 298,967 |
| 2026-08-11 | 13,350.00 | 13,620.00 | 12,910.00 | 13,200.00 | 13,200.00 | 310,601 |
| 2026-08-10 | 12,580.00 | 13,380.00 | 12,300.00 | 13,250.00 | 13,250.00 | 373,152 |
| 2026-08-07 | 13,300.00 | 13,400.00 | 12,120.00 | 12,460.00 | 12,460.00 | 282,820 |
| 2026-08-06 | 14,730.00 | 14,740.00 | 13,050.00 | 13,090.00 | 13,090.00 | 637,099 |
| 2026-08-05 | 12,590.00 | 14,260.00 | 12,260.00 | 14,260.00 | 14,260.00 | 591,987 |
| 2026-08-04 | 11,540.00 | 12,550.00 | 11,510.00 | 12,380.00 | 12,380.00 | 328,085 |
| 2026-08-03 | 10,910.00 | 12,360.00 | 10,540.00 | 11,530.00 | 11,530.00 | 511,732 |
| 2026-07-31 | 9,810.00 | 11,030.00 | 9,760.00 | 10,900.00 | 10,900.00 | 295,562 |
| 2026-07-30 | 9,860.00 | 10,310.00 | 9,330.00 | 9,370.00 | 9,370.00 | 264,244 |
| 2026-07-29 | 11,540.00 | 11,540.00 | 9,250.00 | 9,860.00 | 9,860.00 | 476,964 |
| 2026-07-28 | 11,500.00 | 11,600.00 | 10,210.00 | 10,580.00 | 10,580.00 | 278,430 |
| 2026-07-27 | 12,100.00 | 12,450.00 | 11,830.00 | 12,000.00 | 12,000.00 | 226,908 |
| 2026-07-24 | 12,570.00 | 12,590.00 | 11,580.00 | 11,690.00 | 11,690.00 | 252,904 |
| 2026-07-23 | 12,650.00 | 13,300.00 | 11,920.00 | 12,900.00 | 12,900.00 | 442,473 |
Page 1 of 2 · 61 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.