YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,380.00 | 4,750.00 | 4,050.00 | 4,500.00 | 4,443.47 | 4,968,242 |
| 2026-01-21 | 4,330.00 | 4,360.00 | 4,120.00 | 4,310.00 | 4,255.85 | 1,305,835 |
| 2026-01-20 | 4,250.00 | 4,670.00 | 4,230.00 | 4,465.00 | 4,408.91 | 3,994,324 |
| 2026-01-19 | 4,190.00 | 4,485.00 | 3,970.00 | 4,115.00 | 4,063.30 | 2,218,209 |
| 2026-01-16 | 4,170.00 | 4,230.00 | 4,000.00 | 4,090.00 | 4,038.62 | 515,544 |
| 2026-01-15 | 4,100.00 | 4,250.00 | 3,950.00 | 4,180.00 | 4,127.49 | 733,093 |
| 2026-01-14 | 4,300.00 | 4,305.00 | 4,040.00 | 4,110.00 | 4,058.37 | 991,636 |
| 2026-01-13 | 4,575.00 | 4,620.00 | 4,335.00 | 4,355.00 | 4,300.29 | 1,103,212 |
| 2026-01-12 | 4,320.00 | 4,940.00 | 4,290.00 | 4,570.00 | 4,512.59 | 5,826,972 |
| 2026-01-09 | 4,515.00 | 4,515.00 | 4,255.00 | 4,305.00 | 4,250.92 | 896,873 |
| 2026-01-08 | 4,620.00 | 4,820.00 | 4,510.00 | 4,525.00 | 4,468.15 | 1,733,341 |
| 2026-01-07 | 4,775.00 | 4,840.00 | 4,475.00 | 4,620.00 | 4,561.96 | 1,647,888 |
| 2026-01-06 | 4,435.00 | 5,300.00 | 4,230.00 | 4,775.00 | 4,715.01 | 10,086,230 |
| 2026-01-05 | 4,635.00 | 4,635.00 | 4,320.00 | 4,425.00 | 4,369.41 | 2,234,412 |
| 2026-01-02 | 4,155.00 | 4,520.00 | 4,140.00 | 4,495.00 | 4,438.53 | 2,342,514 |
| 2025-12-30 | 4,200.00 | 4,235.00 | 4,050.00 | 4,155.00 | 4,102.80 | 635,017 |
| 2025-12-29 | 4,235.00 | 4,295.00 | 4,000.00 | 4,245.00 | 4,191.67 | 1,049,140 |
| 2025-12-26 | 4,150.00 | 4,385.00 | 4,130.00 | 4,265.00 | 4,211.42 | 2,000,650 |
| 2025-12-24 | 3,965.00 | 4,470.00 | 3,870.00 | 4,150.00 | 4,097.86 | 4,382,654 |
| 2025-12-23 | 4,550.00 | 4,555.00 | 3,925.00 | 4,000.00 | 3,949.75 | 2,770,878 |
| 2025-12-22 | 4,220.00 | 4,540.00 | 4,155.00 | 4,430.00 | 4,374.35 | 8,705,430 |
| 2025-12-19 | 4,100.00 | 4,605.00 | 3,985.00 | 4,020.00 | 3,969.50 | 12,438,330 |
| 2025-12-18 | 3,740.00 | 4,410.00 | 3,725.00 | 4,095.00 | 4,043.56 | 9,488,612 |
| 2025-12-17 | 3,975.00 | 4,150.00 | 3,790.00 | 3,875.00 | 3,826.32 | 1,530,223 |
| 2025-12-16 | 4,130.00 | 4,280.00 | 3,830.00 | 3,850.00 | 3,801.63 | 2,382,851 |
| 2025-12-15 | 4,170.00 | 4,630.00 | 4,070.00 | 4,135.00 | 4,083.05 | 12,868,990 |
| 2025-12-12 | 3,600.00 | 4,280.00 | 3,550.00 | 3,980.00 | 3,930.00 | 16,644,180 |
| 2025-12-11 | 3,500.00 | 3,840.00 | 3,465.00 | 3,560.00 | 3,515.28 | 5,634,440 |
| 2025-12-10 | 3,335.00 | 3,500.00 | 3,310.00 | 3,340.00 | 3,298.04 | 1,641,306 |
| 2025-12-09 | 3,295.00 | 3,600.00 | 3,260.00 | 3,325.00 | 3,283.23 | 3,845,856 |
| 2025-12-08 | 3,035.00 | 3,495.00 | 3,020.00 | 3,315.00 | 3,273.35 | 6,189,294 |
| 2025-12-05 | 3,220.00 | 3,220.00 | 2,970.00 | 3,060.00 | 3,021.56 | 1,389,219 |
| 2025-12-04 | 3,105.00 | 3,530.00 | 3,020.00 | 3,250.00 | 3,209.17 | 11,385,450 |
| 2025-12-03 | 2,650.00 | 3,050.00 | 2,625.00 | 2,905.00 | 2,868.51 | 2,777,805 |
| 2025-12-02 | 2,640.00 | 2,665.00 | 2,580.00 | 2,655.00 | 2,621.65 | 257,764 |
| 2025-12-01 | 2,655.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,616.71 | 417,781 |
| 2025-11-28 | 2,610.00 | 2,665.00 | 2,560.00 | 2,635.00 | 2,601.90 | 409,858 |
| 2025-11-27 | 2,610.00 | 2,675.00 | 2,540.00 | 2,585.00 | 2,552.53 | 615,024 |
| 2025-11-26 | 2,690.00 | 2,940.00 | 2,635.00 | 2,660.00 | 2,626.58 | 3,189,906 |
| 2025-11-25 | 2,400.00 | 3,080.00 | 2,390.00 | 2,690.00 | 2,656.21 | 9,957,678 |
| 2025-11-24 | 2,445.00 | 2,515.00 | 2,410.00 | 2,410.00 | 2,379.72 | 106,969 |
| 2025-11-21 | 2,495.00 | 2,525.00 | 2,430.00 | 2,440.00 | 2,409.35 | 151,455 |
| 2025-11-20 | 2,455.00 | 2,580.00 | 2,455.00 | 2,545.00 | 2,513.03 | 155,180 |
| 2025-11-19 | 2,505.00 | 2,520.00 | 2,420.00 | 2,465.00 | 2,434.03 | 115,721 |
| 2025-11-18 | 2,545.00 | 2,590.00 | 2,470.00 | 2,500.00 | 2,468.59 | 163,579 |
| 2025-11-17 | 2,625.00 | 2,640.00 | 2,550.00 | 2,590.00 | 2,557.46 | 155,842 |
| 2025-11-14 | 2,670.00 | 2,690.00 | 2,615.00 | 2,625.00 | 2,592.02 | 141,736 |
| 2025-11-13 | 2,750.00 | 2,750.00 | 2,670.00 | 2,715.00 | 2,680.89 | 115,957 |
| 2025-11-12 | 2,690.00 | 2,760.00 | 2,670.00 | 2,725.00 | 2,690.77 | 76,360 |
| 2025-11-11 | 2,745.00 | 2,815.00 | 2,670.00 | 2,680.00 | 2,646.33 | 119,912 |
| 2025-11-10 | 2,665.00 | 2,760.00 | 2,650.00 | 2,760.00 | 2,725.33 | 131,590 |
| 2025-11-07 | 2,675.00 | 2,765.00 | 2,595.00 | 2,640.00 | 2,606.83 | 223,562 |
| 2025-11-06 | 2,780.00 | 2,835.00 | 2,720.00 | 2,730.00 | 2,695.70 | 118,550 |
| 2025-11-05 | 2,840.00 | 2,850.00 | 2,650.00 | 2,780.00 | 2,745.08 | 352,294 |
| 2025-11-04 | 2,895.00 | 2,990.00 | 2,810.00 | 2,855.00 | 2,819.13 | 346,311 |
| 2025-11-03 | 2,975.00 | 3,040.00 | 2,900.00 | 2,910.00 | 2,873.44 | 212,271 |
| 2025-10-31 | 3,020.00 | 3,035.00 | 2,955.00 | 2,970.00 | 2,932.69 | 173,164 |
| 2025-10-30 | 3,090.00 | 3,155.00 | 3,015.00 | 3,020.00 | 2,982.06 | 168,606 |
| 2025-10-29 | 3,165.00 | 3,165.00 | 3,080.00 | 3,095.00 | 3,056.12 | 234,090 |
| 2025-10-28 | 3,205.00 | 3,245.00 | 3,140.00 | 3,165.00 | 3,125.24 | 191,062 |
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.