Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 25,300.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,800.00 | 281,795 |
| 2026-04-21 | 25,500.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | 296,899 |
| 2026-04-20 | 26,200.00 | 26,200.00 | 25,100.00 | 25,200.00 | 25,200.00 | 289,816 |
| 2026-04-17 | 26,250.00 | 26,500.00 | 25,400.00 | 25,950.00 | 25,950.00 | 307,046 |
| 2026-04-16 | 26,050.00 | 26,550.00 | 25,600.00 | 25,700.00 | 25,700.00 | 398,884 |
| 2026-04-15 | 25,750.00 | 25,850.00 | 24,900.00 | 25,600.00 | 25,600.00 | 428,482 |
| 2026-04-14 | 23,900.00 | 25,350.00 | 23,900.00 | 24,900.00 | 24,900.00 | 585,671 |
| 2026-04-13 | 23,300.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | 206,963 |
| 2026-04-10 | 24,350.00 | 24,350.00 | 23,350.00 | 23,650.00 | 23,650.00 | 333,579 |
| 2026-04-09 | 25,850.00 | 25,950.00 | 23,500.00 | 23,600.00 | 23,600.00 | 944,441 |
| 2026-04-08 | 25,100.00 | 26,300.00 | 24,950.00 | 25,850.00 | 25,850.00 | 412,195 |
| 2026-04-07 | 24,050.00 | 25,200.00 | 23,500.00 | 23,800.00 | 23,800.00 | 184,353 |
| 2026-04-06 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | 215,364 |
| 2026-04-03 | 24,800.00 | 25,150.00 | 24,100.00 | 24,650.00 | 24,650.00 | 175,441 |
| 2026-04-02 | 27,950.00 | 27,950.00 | 23,550.00 | 24,250.00 | 24,250.00 | 672,584 |
| 2026-04-01 | 25,550.00 | 26,400.00 | 25,100.00 | 26,000.00 | 26,000.00 | 278,916 |
| 2026-03-31 | 25,250.00 | 25,800.00 | 24,150.00 | 24,300.00 | 24,300.00 | 275,084 |
| 2026-03-30 | 24,750.00 | 25,650.00 | 24,500.00 | 25,300.00 | 25,300.00 | 200,296 |
| 2026-03-27 | 25,500.00 | 26,550.00 | 24,800.00 | 26,200.00 | 26,200.00 | 300,979 |
| 2026-03-26 | 27,000.00 | 27,050.00 | 25,950.00 | 26,050.00 | 26,050.00 | 261,870 |
| 2026-03-25 | 27,350.00 | 27,900.00 | 26,600.00 | 27,250.00 | 27,250.00 | 241,398 |
| 2026-03-24 | 27,700.00 | 27,700.00 | 26,400.00 | 27,200.00 | 27,200.00 | 221,605 |
| 2026-03-23 | 27,850.00 | 28,150.00 | 26,450.00 | 26,550.00 | 26,550.00 | 385,653 |
| 2026-03-20 | 28,700.00 | 29,400.00 | 28,250.00 | 28,900.00 | 28,900.00 | 319,852 |
| 2026-03-19 | 28,800.00 | 29,400.00 | 28,400.00 | 28,600.00 | 28,600.00 | 390,296 |
| 2026-03-18 | 29,100.00 | 30,350.00 | 29,100.00 | 29,850.00 | 29,850.00 | 614,279 |
| 2026-03-17 | 28,300.00 | 30,450.00 | 27,950.00 | 28,650.00 | 28,650.00 | 754,855 |
| 2026-03-16 | 28,000.00 | 28,250.00 | 27,400.00 | 27,700.00 | 27,700.00 | 360,921 |
| 2026-03-13 | 28,200.00 | 28,850.00 | 27,750.00 | 28,250.00 | 28,250.00 | 509,053 |
| 2026-03-12 | 29,850.00 | 30,200.00 | 29,000.00 | 29,050.00 | 29,050.00 | 449,356 |
| 2026-03-11 | 31,250.00 | 31,700.00 | 29,150.00 | 30,350.00 | 30,350.00 | 611,718 |
| 2026-03-10 | 31,700.00 | 31,700.00 | 29,700.00 | 30,100.00 | 30,100.00 | 581,708 |
| 2026-03-09 | 29,500.00 | 30,500.00 | 28,300.00 | 29,550.00 | 29,550.00 | 580,300 |
| 2026-03-06 | 30,200.00 | 32,450.00 | 29,150.00 | 32,100.00 | 32,100.00 | 847,907 |
| 2026-03-05 | 29,950.00 | 31,900.00 | 29,000.00 | 30,250.00 | 30,250.00 | 1,466,625 |
| 2026-03-04 | 30,150.00 | 31,150.00 | 26,350.00 | 27,200.00 | 27,200.00 | 1,768,243 |
| 2026-03-03 | 35,100.00 | 35,300.00 | 32,000.00 | 32,100.00 | 32,100.00 | 1,535,116 |
| 2026-02-27 | 35,400.00 | 36,800.00 | 34,600.00 | 36,550.00 | 36,550.00 | 880,099 |
| 2026-02-26 | 37,350.00 | 37,800.00 | 35,700.00 | 36,150.00 | 36,150.00 | 868,613 |
| 2026-02-25 | 37,550.00 | 37,550.00 | 35,850.00 | 36,950.00 | 36,950.00 | 819,403 |
| 2026-02-24 | 35,700.00 | 37,200.00 | 34,500.00 | 37,000.00 | 37,000.00 | 1,099,615 |
| 2026-02-23 | 37,250.00 | 37,750.00 | 35,500.00 | 35,700.00 | 35,700.00 | 1,047,807 |
| 2026-02-20 | 37,750.00 | 38,550.00 | 36,500.00 | 37,100.00 | 37,100.00 | 1,095,164 |
| 2026-02-19 | 37,800.00 | 38,600.00 | 35,900.00 | 37,750.00 | 37,750.00 | 1,632,575 |
| 2026-02-13 | 38,650.00 | 38,650.00 | 36,450.00 | 37,750.00 | 37,750.00 | 1,646,095 |
| 2026-02-12 | 42,200.00 | 43,650.00 | 38,650.00 | 39,700.00 | 39,700.00 | 2,767,941 |
| 2026-02-11 | 48,050.00 | 49,450.00 | 41,350.00 | 42,000.00 | 42,000.00 | 5,830,465 |
| 2026-02-10 | 44,000.00 | 46,950.00 | 41,700.00 | 45,700.00 | 45,700.00 | 8,322,414 |
| 2026-02-09 | 33,900.00 | 39,400.00 | 33,350.00 | 37,550.00 | 37,550.00 | 5,399,760 |
| 2026-02-06 | 35,750.00 | 36,000.00 | 30,500.00 | 31,600.00 | 31,600.00 | 2,722,365 |
| 2026-02-05 | 30,450.00 | 30,950.00 | 29,500.00 | 29,850.00 | 29,850.00 | 544,709 |
| 2026-02-04 | 32,750.00 | 32,800.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1,007,351 |
| 2026-02-03 | 33,300.00 | 33,450.00 | 31,700.00 | 32,750.00 | 32,750.00 | 734,295 |
| 2026-02-02 | 33,500.00 | 34,750.00 | 31,200.00 | 32,300.00 | 32,300.00 | 922,664 |
| 2026-01-30 | 34,450.00 | 35,000.00 | 33,300.00 | 34,400.00 | 34,400.00 | 1,229,020 |
| 2026-01-29 | 34,650.00 | 35,600.00 | 32,000.00 | 34,050.00 | 34,050.00 | 1,652,553 |
| 2026-01-28 | 32,300.00 | 34,000.00 | 32,000.00 | 34,000.00 | 34,000.00 | 2,021,621 |
| 2026-01-27 | 32,000.00 | 32,900.00 | 30,400.00 | 31,650.00 | 31,650.00 | 1,361,164 |
| 2026-01-26 | 28,500.00 | 33,000.00 | 25,675.00 | 31,850.00 | 31,850.00 | 5,190,993 |
| 2026-01-23 | 36,700.00 | 38,450.00 | 26,800.00 | 28,450.00 | 28,450.00 | 5,531,637 |
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.