YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3,270.00 | 3,320.00 | 3,200.00 | 3,205.00 | 3,164.74 | 180,517 |
| 2025-10-24 | 3,250.00 | 3,300.00 | 3,250.00 | 3,270.00 | 3,228.92 | 132,313 |
| 2025-10-23 | 3,290.00 | 3,340.00 | 3,230.00 | 3,255.00 | 3,214.11 | 154,317 |
| 2025-10-22 | 3,340.00 | 3,370.00 | 3,265.00 | 3,355.00 | 3,312.85 | 128,269 |
| 2025-10-21 | 3,360.00 | 3,445.00 | 3,350.00 | 3,360.00 | 3,317.79 | 173,875 |
| 2025-10-20 | 3,325.00 | 3,395.00 | 3,260.00 | 3,365.00 | 3,322.73 | 157,556 |
| 2025-10-17 | 3,350.00 | 3,450.00 | 3,305.00 | 3,350.00 | 3,307.91 | 206,551 |
| 2025-10-16 | 3,460.00 | 3,475.00 | 3,315.00 | 3,350.00 | 3,307.91 | 262,363 |
| 2025-10-15 | 3,395.00 | 3,465.00 | 3,340.00 | 3,460.00 | 3,416.53 | 360,817 |
| 2025-10-14 | 3,340.00 | 3,450.00 | 3,270.00 | 3,335.00 | 3,293.10 | 301,209 |
| 2025-10-13 | 3,080.00 | 3,365.00 | 3,055.00 | 3,340.00 | 3,298.04 | 532,226 |
| 2025-10-10 | 3,145.00 | 3,185.00 | 3,060.00 | 3,180.00 | 3,140.05 | 190,959 |
| 2025-10-02 | 3,065.00 | 3,155.00 | 3,065.00 | 3,145.00 | 3,105.49 | 162,100 |
| 2025-10-01 | 3,120.00 | 3,160.00 | 3,060.00 | 3,065.00 | 3,026.50 | 223,101 |
| 2025-09-30 | 3,155.00 | 3,180.00 | 3,115.00 | 3,130.00 | 3,090.68 | 121,811 |
| 2025-09-29 | 3,170.00 | 3,260.00 | 3,130.00 | 3,155.00 | 3,115.36 | 196,143 |
| 2025-09-26 | 3,270.00 | 3,320.00 | 3,145.00 | 3,160.00 | 3,120.30 | 304,377 |
| 2025-09-25 | 3,350.00 | 3,390.00 | 3,265.00 | 3,300.00 | 3,258.54 | 363,150 |
| 2025-09-24 | 3,560.00 | 3,570.00 | 3,375.00 | 3,380.00 | 3,337.54 | 378,379 |
| 2025-09-23 | 3,470.00 | 3,675.00 | 3,350.00 | 3,575.00 | 3,530.09 | 733,320 |
| 2025-09-22 | 3,675.00 | 3,740.00 | 3,620.00 | 3,620.00 | 3,574.52 | 130,278 |
| 2025-09-19 | 3,735.00 | 3,740.00 | 3,645.00 | 3,675.00 | 3,628.83 | 161,165 |
| 2025-09-18 | 3,830.00 | 3,865.00 | 3,805.00 | 3,825.00 | 3,776.95 | 68,643 |
| 2025-09-17 | 3,940.00 | 3,940.00 | 3,815.00 | 3,825.00 | 3,776.95 | 94,009 |
| 2025-09-16 | 3,850.00 | 3,985.00 | 3,815.00 | 3,955.00 | 3,905.31 | 111,582 |
| 2025-09-15 | 3,875.00 | 3,920.00 | 3,810.00 | 3,850.00 | 3,801.63 | 107,483 |
| 2025-09-12 | 3,940.00 | 4,005.00 | 3,845.00 | 3,860.00 | 3,811.51 | 186,174 |
| 2025-09-11 | 3,995.00 | 4,015.00 | 3,900.00 | 3,920.00 | 3,870.75 | 239,851 |
| 2025-09-10 | 3,710.00 | 4,615.00 | 3,705.00 | 4,075.00 | 4,023.81 | 2,439,747 |
| 2025-09-09 | 3,725.00 | 3,760.00 | 3,650.00 | 3,700.00 | 3,653.52 | 110,816 |
| 2025-09-08 | 3,700.00 | 3,845.00 | 3,670.00 | 3,730.00 | 3,683.14 | 213,216 |
| 2025-09-05 | 3,775.00 | 3,775.00 | 3,600.00 | 3,610.00 | 3,564.65 | 208,644 |
| 2025-09-04 | 4,300.00 | 4,330.00 | 3,820.00 | 3,820.00 | 3,772.01 | 998,418 |
| 2025-09-03 | 7,510.00 | 7,880.00 | 7,460.00 | 7,660.00 | 3,781.88 | 681,202 |
| 2025-09-02 | 7,430.00 | 7,710.00 | 7,340.00 | 7,520.00 | 3,712.76 | 284,894 |
| 2025-09-01 | 7,550.00 | 7,560.00 | 7,370.00 | 7,430.00 | 3,668.33 | 186,668 |
| 2025-08-29 | 7,510.00 | 7,650.00 | 7,510.00 | 7,550.00 | 3,727.58 | 201,090 |
| 2025-08-28 | 7,470.00 | 7,640.00 | 7,400.00 | 7,510.00 | 3,707.83 | 196,210 |
| 2025-08-27 | 7,430.00 | 7,500.00 | 7,360.00 | 7,470.00 | 3,688.08 | 176,534 |
| 2025-08-26 | 7,430.00 | 7,540.00 | 7,300.00 | 7,470.00 | 3,688.08 | 237,082 |
| 2025-08-25 | 7,350.00 | 7,520.00 | 7,320.00 | 7,430.00 | 3,668.33 | 322,094 |
| 2025-08-22 | 7,360.00 | 7,490.00 | 7,270.00 | 7,270.00 | 3,589.33 | 582,276 |
| 2025-08-21 | 6,980.00 | 8,000.00 | 6,970.00 | 7,550.00 | 3,727.58 | 3,461,738 |
| 2025-08-20 | 6,330.00 | 7,350.00 | 6,200.00 | 6,800.00 | 3,357.29 | 2,057,436 |
| 2025-08-19 | 6,340.00 | 6,740.00 | 6,280.00 | 6,360.00 | 3,140.05 | 142,798 |
| 2025-08-18 | 6,460.00 | 6,590.00 | 6,290.00 | 6,340.00 | 3,130.18 | 150,136 |
| 2025-08-14 | 6,610.00 | 6,650.00 | 6,540.00 | 6,590.00 | 3,253.61 | 55,348 |
| 2025-08-13 | 6,790.00 | 6,890.00 | 6,600.00 | 6,610.00 | 3,263.48 | 73,524 |
| 2025-08-12 | 6,680.00 | 6,820.00 | 6,680.00 | 6,790.00 | 3,352.35 | 96,092 |
| 2025-08-11 | 6,610.00 | 6,880.00 | 6,600.00 | 6,750.00 | 3,332.60 | 46,882 |
| 2025-08-08 | 6,600.00 | 6,780.00 | 6,600.00 | 6,610.00 | 3,263.48 | 91,670 |
| 2025-08-07 | 6,760.00 | 6,840.00 | 6,660.00 | 6,660.00 | 3,288.17 | 82,402 |
| 2025-08-06 | 6,570.00 | 6,900.00 | 6,570.00 | 6,720.00 | 3,317.79 | 159,566 |
| 2025-08-05 | 6,570.00 | 6,750.00 | 6,540.00 | 6,630.00 | 3,273.35 | 132,238 |
| 2025-08-04 | 6,500.00 | 6,720.00 | 6,370.00 | 6,600.00 | 3,258.54 | 177,188 |
| 2025-08-01 | 7,040.00 | 7,430.00 | 6,520.00 | 6,540.00 | 3,228.92 | 746,450 |
| 2025-07-31 | 6,950.00 | 7,030.00 | 6,860.00 | 6,930.00 | 3,421.47 | 113,724 |
| 2025-07-30 | 6,970.00 | 7,030.00 | 6,920.00 | 6,950.00 | 3,431.34 | 61,390 |
| 2025-07-29 | 7,000.00 | 7,030.00 | 6,900.00 | 7,010.00 | 3,460.97 | 41,624 |
| 2025-07-28 | 6,940.00 | 7,060.00 | 6,850.00 | 6,980.00 | 3,446.16 | 82,850 |
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.