Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,080.00 | 13,300.00 | 12,670.00 | 12,750.00 | 12,750.00 | 1,217,101 |
| 2025-10-27 | 13,380.00 | 13,520.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1,338,404 |
| 2025-10-24 | 13,290.00 | 13,840.00 | 13,070.00 | 13,340.00 | 13,340.00 | 2,615,292 |
| 2025-10-23 | 13,430.00 | 14,180.00 | 13,050.00 | 13,110.00 | 13,110.00 | 2,774,829 |
| 2025-10-22 | 13,780.00 | 13,800.00 | 13,000.00 | 13,520.00 | 13,520.00 | 1,906,125 |
| 2025-10-21 | 14,320.00 | 14,750.00 | 13,400.00 | 13,780.00 | 13,780.00 | 5,990,009 |
| 2025-10-20 | 11,970.00 | 14,900.00 | 11,870.00 | 14,260.00 | 14,260.00 | 22,134,600 |
| 2025-10-17 | 11,680.00 | 12,740.00 | 11,670.00 | 11,970.00 | 11,970.00 | 3,206,835 |
| 2025-10-16 | 12,700.00 | 12,700.00 | 11,780.00 | 11,850.00 | 11,850.00 | 2,111,954 |
| 2025-10-15 | 11,680.00 | 12,420.00 | 11,460.00 | 12,300.00 | 12,300.00 | 2,563,371 |
| 2025-10-14 | 11,700.00 | 12,820.00 | 11,220.00 | 11,450.00 | 11,450.00 | 4,096,633 |
| 2025-10-13 | 11,280.00 | 11,770.00 | 10,970.00 | 11,630.00 | 11,630.00 | 1,286,688 |
| 2025-10-10 | 10,730.00 | 11,610.00 | 10,590.00 | 11,550.00 | 11,550.00 | 1,313,288 |
| 2025-10-02 | 10,680.00 | 10,780.00 | 10,540.00 | 10,720.00 | 10,720.00 | 334,655 |
| 2025-10-01 | 10,820.00 | 10,840.00 | 10,600.00 | 10,660.00 | 10,660.00 | 377,682 |
| 2025-09-30 | 11,170.00 | 11,180.00 | 10,720.00 | 10,810.00 | 10,810.00 | 563,891 |
| 2025-09-29 | 11,190.00 | 11,420.00 | 11,140.00 | 11,180.00 | 11,180.00 | 435,703 |
| 2025-09-26 | 11,300.00 | 11,590.00 | 11,040.00 | 11,170.00 | 11,170.00 | 1,007,859 |
| 2025-09-25 | 11,220.00 | 11,725.00 | 11,160.00 | 11,190.00 | 11,190.00 | 1,018,173 |
| 2025-09-24 | 11,650.00 | 11,870.00 | 11,130.00 | 11,150.00 | 11,150.00 | 1,204,131 |
| 2025-09-23 | 12,180.00 | 12,200.00 | 11,650.00 | 11,680.00 | 11,680.00 | 1,320,126 |
| 2025-09-22 | 12,200.00 | 12,930.00 | 11,920.00 | 12,150.00 | 12,150.00 | 5,113,659 |
| 2025-09-19 | 11,820.00 | 12,270.00 | 11,350.00 | 11,900.00 | 11,900.00 | 2,998,367 |
| 2025-09-18 | 11,560.00 | 12,190.00 | 11,550.00 | 11,820.00 | 11,820.00 | 2,104,763 |
| 2025-09-17 | 11,490.00 | 11,800.00 | 11,100.00 | 11,380.00 | 11,380.00 | 1,150,581 |
| 2025-09-16 | 12,020.00 | 12,340.00 | 11,420.00 | 11,480.00 | 11,480.00 | 1,594,420 |
| 2025-09-15 | 12,330.00 | 12,470.00 | 11,740.00 | 11,980.00 | 11,980.00 | 5,073,151 |
| 2025-09-12 | 11,060.00 | 11,900.00 | 10,930.00 | 11,580.00 | 11,580.00 | 6,096,896 |
| 2025-09-11 | 10,850.00 | 11,160.00 | 10,610.00 | 10,910.00 | 10,910.00 | 1,191,150 |
| 2025-09-10 | 10,800.00 | 11,200.00 | 10,640.00 | 10,820.00 | 10,820.00 | 1,791,731 |
| 2025-09-09 | 10,800.00 | 10,800.00 | 10,430.00 | 10,660.00 | 10,660.00 | 637,905 |
| 2025-09-08 | 10,450.00 | 11,200.00 | 10,320.00 | 10,720.00 | 10,720.00 | 2,515,892 |
| 2025-09-05 | 10,070.00 | 10,730.00 | 9,960.00 | 10,400.00 | 10,400.00 | 917,048 |
| 2025-09-04 | 10,120.00 | 10,210.00 | 10,030.00 | 10,050.00 | 10,050.00 | 148,049 |
| 2025-09-03 | 10,390.00 | 10,420.00 | 10,040.00 | 10,090.00 | 10,090.00 | 334,051 |
| 2025-09-02 | 9,980.00 | 10,430.00 | 9,880.00 | 10,390.00 | 10,390.00 | 611,403 |
| 2025-09-01 | 9,990.00 | 10,120.00 | 9,810.00 | 9,820.00 | 9,820.00 | 221,458 |
| 2025-08-29 | 10,140.00 | 10,180.00 | 9,920.00 | 9,980.00 | 9,980.00 | 135,914 |
| 2025-08-28 | 10,450.00 | 10,570.00 | 10,060.00 | 10,160.00 | 10,160.00 | 242,263 |
| 2025-08-27 | 10,620.00 | 10,630.00 | 10,110.00 | 10,180.00 | 10,180.00 | 218,595 |
| 2025-08-26 | 10,300.00 | 10,750.00 | 10,230.00 | 10,510.00 | 10,510.00 | 394,152 |
| 2025-08-25 | 10,100.00 | 10,510.00 | 10,100.00 | 10,450.00 | 10,450.00 | 394,910 |
| 2025-08-22 | 9,780.00 | 10,150.00 | 9,700.00 | 10,000.00 | 10,000.00 | 106,275 |
| 2025-08-21 | 9,800.00 | 9,960.00 | 9,790.00 | 9,790.00 | 9,790.00 | 73,999 |
| 2025-08-20 | 9,960.00 | 9,970.00 | 9,650.00 | 9,800.00 | 9,800.00 | 136,797 |
| 2025-08-19 | 10,030.00 | 10,090.00 | 9,830.00 | 10,070.00 | 10,070.00 | 140,224 |
| 2025-08-18 | 10,320.00 | 10,400.00 | 10,070.00 | 10,120.00 | 10,120.00 | 112,816 |
| 2025-08-14 | 10,460.00 | 10,530.00 | 10,350.00 | 10,450.00 | 10,450.00 | 114,622 |
| 2025-08-13 | 10,420.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 90,406 |
| 2025-08-12 | 10,530.00 | 10,690.00 | 10,250.00 | 10,340.00 | 10,340.00 | 214,476 |
| 2025-08-11 | 10,630.00 | 10,630.00 | 10,320.00 | 10,430.00 | 10,430.00 | 120,294 |
| 2025-08-08 | 10,370.00 | 10,650.00 | 10,260.00 | 10,490.00 | 10,490.00 | 252,247 |
| 2025-08-07 | 10,330.00 | 10,330.00 | 10,160.00 | 10,300.00 | 10,300.00 | 90,241 |
| 2025-08-06 | 10,140.00 | 10,630.00 | 10,050.00 | 10,240.00 | 10,240.00 | 164,730 |
| 2025-08-05 | 10,160.00 | 10,290.00 | 10,080.00 | 10,200.00 | 10,200.00 | 115,976 |
| 2025-08-04 | 9,690.00 | 10,090.00 | 9,690.00 | 10,080.00 | 10,080.00 | 129,812 |
| 2025-08-01 | 10,030.00 | 10,040.00 | 9,680.00 | 9,760.00 | 9,760.00 | 184,338 |
| 2025-07-31 | 10,110.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | 166,688 |
| 2025-07-30 | 10,210.00 | 10,310.00 | 10,060.00 | 10,110.00 | 10,110.00 | 178,262 |
| 2025-07-29 | 10,350.00 | 10,430.00 | 10,210.00 | 10,210.00 | 10,210.00 | 111,919 |
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.