Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,240.00 | 13,690.00 | 12,330.00 | 12,420.00 | 12,420.00 | 1,154,253 |
| 2026-07-21 | 11,320.00 | 12,340.00 | 11,000.00 | 11,880.00 | 11,880.00 | 353,386 |
| 2026-07-20 | 11,870.00 | 11,870.00 | 11,220.00 | 11,320.00 | 11,320.00 | 155,570 |
| 2026-07-16 | 12,500.00 | 12,500.00 | 11,800.00 | 11,980.00 | 11,980.00 | 1,247,434 |
| 2026-07-15 | 12,400.00 | 12,900.00 | 12,390.00 | 12,600.00 | 12,600.00 | 136,819 |
| 2026-07-14 | 12,590.00 | 12,600.00 | 11,540.00 | 12,220.00 | 12,220.00 | 158,104 |
| 2026-07-13 | 13,350.00 | 13,930.00 | 12,530.00 | 12,620.00 | 12,620.00 | 226,533 |
| 2026-07-10 | 12,310.00 | 13,580.00 | 12,310.00 | 13,350.00 | 13,350.00 | 230,112 |
| 2026-07-09 | 12,210.00 | 12,890.00 | 11,940.00 | 12,160.00 | 12,160.00 | 207,164 |
| 2026-07-08 | 12,440.00 | 13,090.00 | 12,070.00 | 12,210.00 | 12,210.00 | 225,497 |
| 2026-07-07 | 13,600.00 | 14,070.00 | 12,790.00 | 13,110.00 | 13,110.00 | 192,292 |
| 2026-07-06 | 13,430.00 | 13,760.00 | 13,070.00 | 13,600.00 | 13,600.00 | 145,545 |
| 2026-07-03 | 13,780.00 | 13,940.00 | 12,650.00 | 13,430.00 | 13,430.00 | 244,012 |
| 2026-07-02 | 14,110.00 | 14,360.00 | 13,500.00 | 13,780.00 | 13,780.00 | 195,484 |
| 2026-07-01 | 15,100.00 | 15,400.00 | 14,430.00 | 14,840.00 | 14,840.00 | 201,880 |
| 2026-06-30 | 15,440.00 | 15,440.00 | 14,500.00 | 14,900.00 | 14,900.00 | 171,806 |
| 2026-06-29 | 13,670.00 | 15,170.00 | 13,360.00 | 15,110.00 | 15,110.00 | 300,765 |
| 2026-06-26 | 14,450.00 | 14,450.00 | 13,050.00 | 13,670.00 | 13,670.00 | 392,914 |
| 2026-06-25 | 15,350.00 | 15,600.00 | 14,375.00 | 14,450.00 | 14,450.00 | 327,603 |
| 2026-06-24 | 15,190.00 | 16,030.00 | 14,830.00 | 15,300.00 | 15,300.00 | 350,285 |
| 2026-06-23 | 16,880.00 | 17,040.00 | 15,000.00 | 15,050.00 | 15,050.00 | 1,478,317 |
| 2026-06-22 | 17,430.00 | 17,600.00 | 16,550.00 | 16,890.00 | 16,890.00 | 232,471 |
| 2026-06-19 | 18,410.00 | 18,420.00 | 17,190.00 | 17,430.00 | 17,430.00 | 295,433 |
| 2026-06-18 | 19,460.00 | 19,480.00 | 18,350.00 | 18,400.00 | 18,400.00 | 191,757 |
| 2026-06-17 | 19,180.00 | 19,420.00 | 18,600.00 | 19,290.00 | 19,290.00 | 147,737 |
| 2026-06-16 | 19,900.00 | 20,050.00 | 19,100.00 | 19,180.00 | 19,180.00 | 207,628 |
| 2026-06-15 | 19,900.00 | 20,500.00 | 19,560.00 | 19,880.00 | 19,880.00 | 177,426 |
| 2026-06-12 | 19,350.00 | 20,600.00 | 19,100.00 | 19,540.00 | 19,540.00 | 386,490 |
| 2026-06-11 | 17,610.00 | 18,980.00 | 17,150.00 | 18,980.00 | 18,980.00 | 348,655 |
| 2026-06-10 | 18,970.00 | 19,400.00 | 17,700.00 | 18,030.00 | 18,030.00 | 259,373 |
| 2026-06-09 | 18,190.00 | 19,670.00 | 18,190.00 | 19,150.00 | 19,150.00 | 299,242 |
| 2026-06-08 | 17,800.00 | 19,790.00 | 17,610.00 | 18,170.00 | 18,170.00 | 334,640 |
| 2026-06-05 | 20,050.00 | 20,100.00 | 19,010.00 | 19,400.00 | 19,400.00 | 303,517 |
| 2026-06-04 | 20,750.00 | 21,400.00 | 20,050.00 | 20,700.00 | 20,700.00 | 293,577 |
| 2026-06-02 | 21,300.00 | 22,700.00 | 19,830.00 | 20,900.00 | 20,900.00 | 695,608 |
| 2026-06-01 | 21,850.00 | 22,550.00 | 20,850.00 | 21,000.00 | 21,000.00 | 939,021 |
| 2026-05-29 | 21,300.00 | 21,500.00 | 20,100.00 | 20,550.00 | 20,550.00 | 423,135 |
| 2026-05-28 | 22,150.00 | 22,650.00 | 20,150.00 | 21,150.00 | 21,150.00 | 512,821 |
| 2026-05-27 | 23,800.00 | 23,800.00 | 21,500.00 | 21,700.00 | 21,700.00 | 634,103 |
| 2026-05-26 | 25,000.00 | 25,500.00 | 23,750.00 | 23,800.00 | 23,800.00 | 478,543 |
| 2026-05-22 | 24,650.00 | 25,250.00 | 24,050.00 | 24,300.00 | 24,300.00 | 361,983 |
| 2026-05-21 | 23,000.00 | 25,300.00 | 22,700.00 | 24,600.00 | 24,600.00 | 575,357 |
| 2026-05-20 | 23,000.00 | 23,350.00 | 21,400.00 | 22,050.00 | 22,050.00 | 530,232 |
| 2026-05-19 | 25,400.00 | 25,400.00 | 23,200.00 | 23,500.00 | 23,500.00 | 553,218 |
| 2026-05-18 | 27,700.00 | 28,500.00 | 24,750.00 | 25,650.00 | 25,650.00 | 1,113,944 |
| 2026-05-15 | 26,000.00 | 30,350.00 | 26,000.00 | 27,450.00 | 27,450.00 | 3,213,749 |
| 2026-05-14 | 27,300.00 | 28,000.00 | 25,200.00 | 26,200.00 | 26,200.00 | 783,814 |
| 2026-05-13 | 27,400.00 | 27,750.00 | 26,000.00 | 26,850.00 | 26,850.00 | 665,086 |
| 2026-05-12 | 27,450.00 | 30,650.00 | 25,800.00 | 27,400.00 | 27,400.00 | 3,182,458 |
| 2026-05-11 | 27,000.00 | 27,950.00 | 25,300.00 | 27,250.00 | 27,250.00 | 1,119,452 |
| 2026-05-08 | 26,150.00 | 28,050.00 | 26,150.00 | 26,800.00 | 26,800.00 | 1,326,769 |
| 2026-05-07 | 26,650.00 | 26,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | 469,725 |
| 2026-05-06 | 27,050.00 | 27,150.00 | 26,000.00 | 26,400.00 | 26,400.00 | 539,678 |
| 2026-05-04 | 27,200.00 | 27,950.00 | 26,800.00 | 26,900.00 | 26,900.00 | 616,558 |
| 2026-04-30 | 28,500.00 | 28,600.00 | 26,250.00 | 26,650.00 | 26,650.00 | 879,925 |
| 2026-04-29 | 27,750.00 | 28,350.00 | 26,650.00 | 26,950.00 | 26,950.00 | 578,507 |
| 2026-04-28 | 27,900.00 | 28,650.00 | 26,450.00 | 27,750.00 | 27,750.00 | 1,436,020 |
| 2026-04-27 | 26,150.00 | 27,950.00 | 25,650.00 | 27,200.00 | 27,200.00 | 1,563,007 |
| 2026-04-24 | 24,400.00 | 26,800.00 | 24,000.00 | 25,850.00 | 25,850.00 | 1,519,716 |
| 2026-04-23 | 25,150.00 | 25,550.00 | 24,050.00 | 24,400.00 | 24,400.00 | 347,595 |
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.