Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 36,700.00 | 38,450.00 | 26,800.00 | 28,450.00 | 28,450.00 | 5,531,637 |
| 2026-01-22 | 37,600.00 | 40,500.00 | 34,200.00 | 36,200.00 | 36,200.00 | 7,870,163 |
| 2026-01-21 | 29,800.00 | 38,350.00 | 26,900.00 | 34,200.00 | 34,200.00 | 13,037,740 |
| 2026-01-20 | 36,250.00 | 38,900.00 | 30,350.00 | 31,400.00 | 31,400.00 | 10,950,160 |
| 2026-01-19 | 29,200.00 | 33,200.00 | 27,700.00 | 32,850.00 | 32,850.00 | 6,745,914 |
| 2026-01-16 | 22,700.00 | 27,350.00 | 22,650.00 | 25,550.00 | 25,550.00 | 11,043,930 |
| 2026-01-15 | 22,350.00 | 22,800.00 | 20,700.00 | 21,500.00 | 21,500.00 | 4,991,284 |
| 2026-01-14 | 17,770.00 | 20,350.00 | 17,150.00 | 20,000.00 | 20,000.00 | 13,706,360 |
| 2026-01-13 | 15,440.00 | 16,170.00 | 15,210.00 | 15,920.00 | 15,920.00 | 2,178,102 |
| 2026-01-12 | 15,280.00 | 15,300.00 | 14,800.00 | 15,030.00 | 15,030.00 | 771,418 |
| 2026-01-09 | 15,650.00 | 15,810.00 | 15,000.00 | 15,300.00 | 15,300.00 | 975,675 |
| 2026-01-08 | 15,990.00 | 16,110.00 | 15,200.00 | 15,750.00 | 15,750.00 | 2,788,015 |
| 2026-01-07 | 14,210.00 | 14,640.00 | 14,030.00 | 14,400.00 | 14,400.00 | 729,882 |
| 2026-01-06 | 14,670.00 | 14,790.00 | 13,900.00 | 13,970.00 | 13,970.00 | 780,094 |
| 2026-01-05 | 15,030.00 | 15,050.00 | 14,310.00 | 14,420.00 | 14,420.00 | 723,036 |
| 2026-01-02 | 14,520.00 | 14,890.00 | 14,400.00 | 14,690.00 | 14,690.00 | 686,989 |
| 2025-12-30 | 15,100.00 | 15,160.00 | 14,280.00 | 14,400.00 | 14,400.00 | 2,055,267 |
| 2025-12-29 | 13,860.00 | 14,910.00 | 13,850.00 | 14,730.00 | 14,730.00 | 2,251,625 |
| 2025-12-26 | 14,240.00 | 14,310.00 | 13,800.00 | 13,850.00 | 13,850.00 | 881,858 |
| 2025-12-24 | 14,270.00 | 14,790.00 | 14,070.00 | 14,130.00 | 14,130.00 | 1,348,251 |
| 2025-12-23 | 14,390.00 | 14,900.00 | 14,100.00 | 14,270.00 | 14,270.00 | 1,433,287 |
| 2025-12-22 | 14,520.00 | 15,000.00 | 14,300.00 | 14,380.00 | 14,380.00 | 1,715,017 |
| 2025-12-19 | 14,320.00 | 14,460.00 | 13,710.00 | 14,380.00 | 14,380.00 | 1,382,260 |
| 2025-12-18 | 13,950.00 | 15,070.00 | 13,940.00 | 14,130.00 | 14,130.00 | 1,914,019 |
| 2025-12-17 | 15,210.00 | 15,360.00 | 14,280.00 | 14,380.00 | 14,380.00 | 1,956,323 |
| 2025-12-16 | 15,860.00 | 16,000.00 | 15,050.00 | 15,150.00 | 15,150.00 | 2,735,775 |
| 2025-12-15 | 16,620.00 | 16,680.00 | 15,650.00 | 15,710.00 | 15,710.00 | 4,771,201 |
| 2025-12-12 | 15,610.00 | 17,090.00 | 14,900.00 | 16,920.00 | 16,920.00 | 19,839,789 |
| 2025-12-11 | 13,810.00 | 15,150.00 | 13,530.00 | 14,840.00 | 14,840.00 | 9,935,006 |
| 2025-12-10 | 13,470.00 | 14,790.00 | 13,170.00 | 13,660.00 | 13,660.00 | 10,495,810 |
| 2025-12-09 | 12,740.00 | 13,860.00 | 12,480.00 | 13,120.00 | 13,120.00 | 3,324,377 |
| 2025-12-08 | 12,560.00 | 13,000.00 | 12,300.00 | 12,740.00 | 12,740.00 | 889,533 |
| 2025-12-05 | 13,180.00 | 13,180.00 | 12,400.00 | 12,480.00 | 12,480.00 | 1,225,542 |
| 2025-12-04 | 12,740.00 | 13,480.00 | 12,700.00 | 12,990.00 | 12,990.00 | 3,393,480 |
| 2025-12-03 | 12,560.00 | 12,690.00 | 12,210.00 | 12,440.00 | 12,440.00 | 528,256 |
| 2025-12-02 | 12,300.00 | 12,550.00 | 12,060.00 | 12,550.00 | 12,550.00 | 590,851 |
| 2025-12-01 | 12,700.00 | 13,090.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1,388,692 |
| 2025-11-28 | 11,660.00 | 12,230.00 | 11,660.00 | 12,200.00 | 12,200.00 | 950,223 |
| 2025-11-27 | 11,300.00 | 11,810.00 | 11,230.00 | 11,610.00 | 11,610.00 | 534,873 |
| 2025-11-26 | 11,140.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 193,084 |
| 2025-11-25 | 11,360.00 | 11,600.00 | 11,050.00 | 11,130.00 | 11,130.00 | 212,741 |
| 2025-11-24 | 11,430.00 | 11,440.00 | 11,030.00 | 11,340.00 | 11,340.00 | 266,119 |
| 2025-11-21 | 11,300.00 | 11,600.00 | 11,200.00 | 11,380.00 | 11,380.00 | 359,003 |
| 2025-11-20 | 11,720.00 | 12,060.00 | 11,650.00 | 11,760.00 | 11,760.00 | 307,052 |
| 2025-11-19 | 11,540.00 | 11,890.00 | 11,020.00 | 11,690.00 | 11,690.00 | 536,380 |
| 2025-11-18 | 11,700.00 | 11,870.00 | 11,120.00 | 11,200.00 | 11,200.00 | 396,274 |
| 2025-11-17 | 11,850.00 | 12,010.00 | 11,670.00 | 11,880.00 | 11,880.00 | 179,120 |
| 2025-11-14 | 12,060.00 | 12,060.00 | 11,760.00 | 11,780.00 | 11,780.00 | 300,858 |
| 2025-11-13 | 12,020.00 | 12,490.00 | 11,800.00 | 12,200.00 | 12,200.00 | 473,041 |
| 2025-11-12 | 12,060.00 | 12,180.00 | 11,880.00 | 12,070.00 | 12,070.00 | 332,006 |
| 2025-11-11 | 12,200.00 | 12,450.00 | 11,810.00 | 11,900.00 | 11,900.00 | 590,391 |
| 2025-11-10 | 11,880.00 | 12,050.00 | 11,550.00 | 12,010.00 | 12,010.00 | 484,002 |
| 2025-11-07 | 11,970.00 | 12,390.00 | 11,610.00 | 11,850.00 | 11,850.00 | 785,911 |
| 2025-11-06 | 13,440.00 | 13,590.00 | 12,250.00 | 12,260.00 | 12,260.00 | 1,255,796 |
| 2025-11-05 | 13,650.00 | 13,900.00 | 12,580.00 | 13,240.00 | 13,240.00 | 1,618,552 |
| 2025-11-04 | 14,100.00 | 14,600.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2,828,029 |
| 2025-11-03 | 13,680.00 | 14,340.00 | 13,490.00 | 14,100.00 | 14,100.00 | 5,127,723 |
| 2025-10-31 | 13,070.00 | 13,660.00 | 12,900.00 | 13,410.00 | 13,410.00 | 2,655,397 |
| 2025-10-30 | 13,240.00 | 13,250.00 | 12,530.00 | 12,700.00 | 12,700.00 | 1,089,136 |
| 2025-10-29 | 12,850.00 | 13,430.00 | 12,820.00 | 13,220.00 | 13,220.00 | 1,854,813 |
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.