YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,830.00 | 6,820.00 | 5,780.00 | 6,050.00 | 5,974.00 | 23,710,680 |
| 2026-04-21 | 6,270.00 | 6,280.00 | 5,550.00 | 5,730.00 | 5,658.02 | 6,128,762 |
| 2026-04-20 | 6,230.00 | 6,840.00 | 5,720.00 | 6,130.00 | 6,052.99 | 39,411,449 |
| 2026-04-17 | 4,610.00 | 5,920.00 | 4,600.00 | 5,920.00 | 5,845.63 | 17,813,811 |
| 2026-04-16 | 4,520.00 | 4,695.00 | 4,465.00 | 4,560.00 | 4,502.71 | 1,003,170 |
| 2026-04-15 | 4,500.00 | 4,500.00 | 4,345.00 | 4,455.00 | 4,399.03 | 604,843 |
| 2026-04-14 | 4,290.00 | 4,650.00 | 4,265.00 | 4,425.00 | 4,369.41 | 1,377,573 |
| 2026-04-13 | 4,150.00 | 4,280.00 | 4,085.00 | 4,210.00 | 4,157.11 | 259,532 |
| 2026-04-10 | 4,110.00 | 4,280.00 | 4,060.00 | 4,200.00 | 4,147.24 | 342,400 |
| 2026-04-09 | 4,200.00 | 4,200.00 | 4,050.00 | 4,070.00 | 4,018.87 | 301,957 |
| 2026-04-08 | 4,115.00 | 4,275.00 | 4,090.00 | 4,260.00 | 4,206.48 | 510,024 |
| 2026-04-07 | 4,150.00 | 4,190.00 | 3,920.00 | 3,955.00 | 3,905.31 | 476,458 |
| 2026-04-06 | 4,330.00 | 4,330.00 | 4,000.00 | 4,100.00 | 4,048.49 | 493,272 |
| 2026-04-03 | 4,300.00 | 4,475.00 | 4,250.00 | 4,330.00 | 4,275.60 | 647,305 |
| 2026-04-02 | 4,750.00 | 4,755.00 | 4,080.00 | 4,160.00 | 4,107.74 | 1,377,515 |
| 2026-04-01 | 4,450.00 | 4,675.00 | 4,440.00 | 4,615.00 | 4,557.02 | 835,695 |
| 2026-03-31 | 4,380.00 | 4,425.00 | 4,210.00 | 4,275.00 | 4,221.29 | 729,887 |
| 2026-03-30 | 4,410.00 | 4,570.00 | 4,400.00 | 4,485.00 | 4,428.66 | 629,824 |
| 2026-03-27 | 4,540.00 | 4,870.00 | 4,500.00 | 4,665.00 | 4,606.39 | 994,446 |
| 2026-03-26 | 5,030.00 | 5,050.00 | 4,710.00 | 4,710.00 | 4,650.83 | 2,113,165 |
| 2026-03-25 | 4,560.00 | 5,010.00 | 4,420.00 | 4,945.00 | 4,882.88 | 4,069,375 |
| 2026-03-24 | 4,800.00 | 4,835.00 | 4,450.00 | 4,510.00 | 4,453.34 | 1,178,252 |
| 2026-03-23 | 4,575.00 | 4,970.00 | 4,490.00 | 4,605.00 | 4,547.15 | 3,278,156 |
| 2026-03-20 | 4,970.00 | 5,070.00 | 4,670.00 | 4,670.00 | 4,611.33 | 2,270,024 |
| 2026-03-19 | 4,915.00 | 5,100.00 | 4,825.00 | 4,945.00 | 4,882.88 | 2,486,779 |
| 2026-03-18 | 5,270.00 | 5,630.00 | 4,915.00 | 5,110.00 | 5,045.80 | 15,092,090 |
| 2026-03-17 | 4,145.00 | 5,200.00 | 4,080.00 | 5,200.00 | 5,134.67 | 18,035,004 |
| 2026-03-16 | 4,035.00 | 4,120.00 | 3,950.00 | 4,000.00 | 3,949.75 | 334,731 |
| 2026-03-13 | 4,085.00 | 4,140.00 | 3,950.00 | 4,035.00 | 3,984.31 | 496,769 |
| 2026-03-12 | 4,100.00 | 4,355.00 | 4,050.00 | 4,155.00 | 4,102.80 | 1,513,961 |
| 2026-03-11 | 3,805.00 | 4,255.00 | 3,775.00 | 3,965.00 | 3,915.19 | 1,172,844 |
| 2026-03-10 | 3,635.00 | 3,755.00 | 3,610.00 | 3,740.00 | 3,693.02 | 428,870 |
| 2026-03-09 | 3,500.00 | 3,550.00 | 3,325.00 | 3,500.00 | 3,456.03 | 431,018 |
| 2026-03-06 | 3,640.00 | 3,770.00 | 3,535.00 | 3,685.00 | 3,638.71 | 557,653 |
| 2026-03-05 | 3,435.00 | 3,765.00 | 3,430.00 | 3,680.00 | 3,633.77 | 847,975 |
| 2026-03-04 | 3,770.00 | 3,930.00 | 3,200.00 | 3,200.00 | 3,159.80 | 1,508,946 |
| 2026-03-03 | 4,165.00 | 4,265.00 | 4,000.00 | 4,000.00 | 3,949.75 | 874,198 |
| 2026-02-27 | 4,440.00 | 4,440.00 | 4,205.00 | 4,270.00 | 4,216.36 | 615,582 |
| 2026-02-26 | 4,370.00 | 4,600.00 | 4,315.00 | 4,350.00 | 4,295.35 | 1,012,882 |
| 2026-02-25 | 4,420.00 | 4,560.00 | 4,350.00 | 4,365.00 | 4,310.16 | 909,528 |
| 2026-02-24 | 4,485.00 | 4,485.00 | 4,340.00 | 4,400.00 | 4,344.72 | 752,385 |
| 2026-02-23 | 4,675.00 | 4,700.00 | 4,370.00 | 4,490.00 | 4,433.59 | 1,335,823 |
| 2026-02-20 | 4,955.00 | 5,100.00 | 4,585.00 | 4,670.00 | 4,611.33 | 1,870,622 |
| 2026-02-19 | 5,070.00 | 5,270.00 | 4,850.00 | 4,920.00 | 4,858.19 | 1,767,297 |
| 2026-02-13 | 5,070.00 | 5,250.00 | 4,840.00 | 5,090.00 | 5,026.06 | 1,791,968 |
| 2026-02-12 | 5,110.00 | 5,400.00 | 5,060.00 | 5,090.00 | 5,026.06 | 2,208,989 |
| 2026-02-11 | 5,190.00 | 5,930.00 | 5,000.00 | 5,100.00 | 5,035.93 | 14,251,390 |
| 2026-02-10 | 4,930.00 | 5,670.00 | 4,650.00 | 5,270.00 | 5,203.79 | 18,737,359 |
| 2026-02-09 | 4,295.00 | 5,190.00 | 4,260.00 | 4,850.00 | 4,789.07 | 14,294,470 |
| 2026-02-06 | 4,020.00 | 4,315.00 | 3,875.00 | 4,140.00 | 4,087.99 | 1,425,785 |
| 2026-02-05 | 4,435.00 | 4,440.00 | 4,150.00 | 4,200.00 | 4,147.24 | 978,413 |
| 2026-02-04 | 4,580.00 | 4,625.00 | 4,340.00 | 4,445.00 | 4,389.16 | 1,282,420 |
| 2026-02-03 | 4,220.00 | 4,675.00 | 4,220.00 | 4,510.00 | 4,453.34 | 4,441,343 |
| 2026-02-02 | 4,160.00 | 4,500.00 | 4,070.00 | 4,090.00 | 4,038.62 | 1,377,007 |
| 2026-01-30 | 4,450.00 | 4,480.00 | 4,250.00 | 4,250.00 | 4,196.61 | 1,312,038 |
| 2026-01-29 | 4,245.00 | 4,550.00 | 4,085.00 | 4,510.00 | 4,453.34 | 2,702,480 |
| 2026-01-28 | 4,360.00 | 4,405.00 | 4,190.00 | 4,225.00 | 4,171.92 | 911,273 |
| 2026-01-27 | 4,340.00 | 4,535.00 | 4,230.00 | 4,310.00 | 4,255.85 | 1,429,442 |
| 2026-01-26 | 4,660.00 | 4,670.00 | 4,390.00 | 4,440.00 | 4,384.22 | 1,401,310 |
| 2026-01-23 | 4,560.00 | 5,010.00 | 4,425.00 | 4,625.00 | 4,566.90 | 6,810,590 |
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.