YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,090.00 | 3,200.00 | 3,000.00 | 3,015.00 | 3,015.00 | 127,139 |
| 2026-07-21 | 2,975.00 | 3,155.00 | 2,910.00 | 3,055.00 | 3,055.00 | 242,099 |
| 2026-07-20 | 3,105.00 | 3,115.00 | 2,950.00 | 3,065.00 | 3,065.00 | 259,125 |
| 2026-07-16 | 3,320.00 | 3,325.00 | 3,140.00 | 3,165.00 | 3,165.00 | 246,334 |
| 2026-07-15 | 3,280.00 | 3,380.00 | 3,235.00 | 3,375.00 | 3,375.00 | 190,421 |
| 2026-07-14 | 3,370.00 | 3,385.00 | 3,045.00 | 3,140.00 | 3,140.00 | 335,666 |
| 2026-07-13 | 3,690.00 | 3,790.00 | 3,385.00 | 3,385.00 | 3,385.00 | 378,808 |
| 2026-07-10 | 3,410.00 | 3,740.00 | 3,410.00 | 3,675.00 | 3,675.00 | 261,604 |
| 2026-07-09 | 3,380.00 | 3,595.00 | 3,355.00 | 3,395.00 | 3,395.00 | 347,214 |
| 2026-07-08 | 3,515.00 | 3,680.00 | 3,330.00 | 3,380.00 | 3,380.00 | 349,632 |
| 2026-07-07 | 3,820.00 | 3,920.00 | 3,600.00 | 3,685.00 | 3,685.00 | 366,807 |
| 2026-07-06 | 3,930.00 | 3,995.00 | 3,680.00 | 3,775.00 | 3,775.00 | 347,572 |
| 2026-07-03 | 3,945.00 | 4,025.00 | 3,745.00 | 3,955.00 | 3,905.31 | 370,027 |
| 2026-07-02 | 4,375.00 | 4,375.00 | 3,955.00 | 3,980.00 | 3,930.00 | 558,340 |
| 2026-07-01 | 4,285.00 | 4,545.00 | 4,200.00 | 4,465.00 | 4,408.91 | 795,842 |
| 2026-06-30 | 4,465.00 | 4,465.00 | 4,175.00 | 4,270.00 | 4,216.36 | 770,375 |
| 2026-06-29 | 4,005.00 | 4,570.00 | 3,950.00 | 4,210.00 | 4,157.11 | 997,402 |
| 2026-06-26 | 4,600.00 | 4,875.00 | 4,005.00 | 4,005.00 | 3,954.69 | 1,183,565 |
| 2026-06-25 | 4,640.00 | 5,290.00 | 4,330.00 | 4,665.00 | 4,606.39 | 7,455,676 |
| 2026-06-24 | 3,995.00 | 4,200.00 | 3,840.00 | 4,075.00 | 4,023.81 | 522,871 |
| 2026-06-23 | 4,310.00 | 4,380.00 | 3,880.00 | 3,995.00 | 3,944.81 | 1,195,201 |
| 2026-06-22 | 4,375.00 | 4,540.00 | 4,255.00 | 4,395.00 | 4,339.79 | 630,614 |
| 2026-06-19 | 4,710.00 | 4,730.00 | 4,360.00 | 4,415.00 | 4,359.54 | 710,796 |
| 2026-06-18 | 4,830.00 | 4,975.00 | 4,625.00 | 4,815.00 | 4,754.51 | 802,074 |
| 2026-06-17 | 4,960.00 | 4,960.00 | 4,665.00 | 4,830.00 | 4,769.32 | 437,621 |
| 2026-06-16 | 4,795.00 | 5,210.00 | 4,790.00 | 4,960.00 | 4,897.69 | 680,979 |
| 2026-06-15 | 4,980.00 | 5,300.00 | 4,750.00 | 4,790.00 | 4,729.82 | 791,944 |
| 2026-06-12 | 5,660.00 | 5,800.00 | 5,090.00 | 5,100.00 | 5,035.93 | 843,364 |
| 2026-06-11 | 5,110.00 | 5,520.00 | 4,910.00 | 5,460.00 | 5,391.41 | 708,429 |
| 2026-06-10 | 5,450.00 | 5,640.00 | 5,010.00 | 5,190.00 | 5,124.80 | 496,634 |
| 2026-06-09 | 5,100.00 | 5,550.00 | 5,100.00 | 5,450.00 | 5,381.53 | 441,975 |
| 2026-06-08 | 4,630.00 | 5,540.00 | 4,405.00 | 5,140.00 | 5,075.43 | 785,478 |
| 2026-06-05 | 5,980.00 | 5,990.00 | 5,510.00 | 5,650.00 | 5,579.02 | 518,525 |
| 2026-06-04 | 5,980.00 | 6,450.00 | 5,800.00 | 5,980.00 | 5,904.87 | 662,269 |
| 2026-06-02 | 6,010.00 | 6,490.00 | 5,760.00 | 5,980.00 | 5,904.87 | 1,044,675 |
| 2026-06-01 | 6,600.00 | 6,820.00 | 6,020.00 | 6,280.00 | 6,201.11 | 1,141,519 |
| 2026-05-29 | 7,370.00 | 7,380.00 | 6,510.00 | 6,750.00 | 6,665.20 | 1,232,626 |
| 2026-05-28 | 8,160.00 | 8,180.00 | 6,980.00 | 7,170.00 | 7,079.92 | 1,456,796 |
| 2026-05-27 | 9,000.00 | 9,110.00 | 7,710.00 | 7,960.00 | 7,860.00 | 1,789,645 |
| 2026-05-26 | 9,340.00 | 9,350.00 | 8,740.00 | 8,930.00 | 8,817.81 | 1,602,005 |
| 2026-05-22 | 8,450.00 | 9,000.00 | 8,200.00 | 9,000.00 | 8,886.93 | 1,006,737 |
| 2026-05-21 | 7,790.00 | 8,550.00 | 7,660.00 | 8,470.00 | 8,363.59 | 636,653 |
| 2026-05-20 | 8,360.00 | 8,450.00 | 7,500.00 | 7,610.00 | 7,514.40 | 797,961 |
| 2026-05-19 | 8,700.00 | 8,730.00 | 8,000.00 | 8,180.00 | 8,077.24 | 712,730 |
| 2026-05-18 | 8,550.00 | 8,610.00 | 7,700.00 | 8,600.00 | 8,491.96 | 1,141,649 |
| 2026-05-15 | 8,640.00 | 8,640.00 | 7,910.00 | 8,180.00 | 8,077.24 | 860,259 |
| 2026-05-14 | 8,630.00 | 8,990.00 | 8,210.00 | 8,640.00 | 8,531.46 | 940,519 |
| 2026-05-13 | 8,610.00 | 9,090.00 | 8,080.00 | 8,630.00 | 8,521.58 | 1,109,045 |
| 2026-05-12 | 9,130.00 | 9,130.00 | 7,390.00 | 8,610.00 | 8,501.83 | 1,862,783 |
| 2026-05-11 | 9,340.00 | 9,340.00 | 8,500.00 | 8,940.00 | 8,827.69 | 2,097,566 |
| 2026-05-08 | 9,190.00 | 10,350.00 | 9,100.00 | 9,690.00 | 9,568.27 | 6,362,720 |
| 2026-05-07 | 9,000.00 | 9,550.00 | 8,520.00 | 9,050.00 | 8,936.31 | 2,806,839 |
| 2026-05-06 | 8,800.00 | 8,900.00 | 8,200.00 | 8,890.00 | 8,778.32 | 2,390,170 |
| 2026-05-04 | 8,250.00 | 8,840.00 | 8,250.00 | 8,670.00 | 8,561.08 | 3,213,506 |
| 2026-04-30 | 8,710.00 | 8,710.00 | 8,040.00 | 8,140.00 | 8,037.74 | 2,521,104 |
| 2026-04-29 | 8,650.00 | 8,730.00 | 8,120.00 | 8,580.00 | 8,472.21 | 4,329,712 |
| 2026-04-28 | 9,240.00 | 9,240.00 | 8,520.00 | 9,050.00 | 8,936.31 | 5,105,617 |
| 2026-04-27 | 7,860.00 | 9,770.00 | 7,730.00 | 9,050.00 | 8,936.31 | 25,458,930 |
| 2026-04-24 | 6,910.00 | 7,950.00 | 6,510.00 | 7,520.00 | 7,425.53 | 35,239,609 |
| 2026-04-23 | 6,080.00 | 6,490.00 | 5,880.00 | 6,390.00 | 6,309.72 | 6,719,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.