YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,920.00 | 7,050.00 | 6,870.00 | 7,000.00 | 3,456.03 | 62,280 |
| 2025-07-24 | 7,010.00 | 7,130.00 | 6,970.00 | 6,970.00 | 3,441.22 | 72,878 |
| 2025-07-23 | 6,950.00 | 7,110.00 | 6,890.00 | 6,970.00 | 3,441.22 | 100,282 |
| 2025-07-22 | 6,960.00 | 7,080.00 | 6,930.00 | 7,000.00 | 3,456.03 | 139,168 |
| 2025-07-21 | 6,910.00 | 7,100.00 | 6,910.00 | 7,010.00 | 3,460.97 | 207,932 |
| 2025-07-18 | 7,090.00 | 7,160.00 | 7,000.00 | 7,050.00 | 3,480.72 | 167,686 |
| 2025-07-17 | 7,120.00 | 7,230.00 | 7,040.00 | 7,080.00 | 3,495.53 | 123,288 |
| 2025-07-16 | 7,250.00 | 7,250.00 | 7,070.00 | 7,130.00 | 3,520.21 | 57,974 |
| 2025-07-15 | 7,280.00 | 7,300.00 | 7,160.00 | 7,190.00 | 3,549.84 | 62,834 |
| 2025-07-14 | 7,300.00 | 7,340.00 | 7,200.00 | 7,250.00 | 3,579.46 | 88,702 |
| 2025-07-11 | 7,180.00 | 7,340.00 | 7,180.00 | 7,300.00 | 3,604.15 | 66,610 |
| 2025-07-10 | 7,080.00 | 7,250.00 | 7,080.00 | 7,200.00 | 3,554.77 | 66,982 |
| 2025-07-09 | 7,080.00 | 7,180.00 | 7,070.00 | 7,100.00 | 3,505.40 | 61,224 |
| 2025-07-08 | 7,200.00 | 7,280.00 | 7,030.00 | 7,110.00 | 3,510.34 | 207,568 |
| 2025-07-07 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 3,584.40 | 89,534 |
| 2025-07-04 | 7,450.00 | 7,540.00 | 7,330.00 | 7,430.00 | 3,668.33 | 103,296 |
| 2025-07-03 | 7,420.00 | 7,520.00 | 7,400.00 | 7,450.00 | 3,678.20 | 45,862 |
| 2025-07-02 | 7,430.00 | 7,490.00 | 7,350.00 | 7,410.00 | 3,658.45 | 73,612 |
| 2025-07-01 | 7,560.00 | 7,600.00 | 7,390.00 | 7,420.00 | 3,663.39 | 126,934 |
| 2025-06-30 | 7,660.00 | 7,820.00 | 7,500.00 | 7,560.00 | 3,732.51 | 106,754 |
| 2025-06-27 | 7,880.00 | 7,940.00 | 7,620.00 | 7,640.00 | 3,772.01 | 153,476 |
| 2025-06-26 | 8,010.00 | 8,010.00 | 7,700.00 | 7,880.00 | 3,890.50 | 146,546 |
| 2025-06-25 | 8,160.00 | 8,190.00 | 7,900.00 | 8,010.00 | 3,954.69 | 139,818 |
| 2025-06-24 | 8,200.00 | 8,240.00 | 8,060.00 | 8,160.00 | 4,028.74 | 143,928 |
| 2025-06-23 | 7,990.00 | 8,150.00 | 7,800.00 | 7,920.00 | 3,910.25 | 141,346 |
| 2025-06-20 | 8,030.00 | 8,140.00 | 7,930.00 | 8,110.00 | 4,004.06 | 117,986 |
| 2025-06-19 | 8,140.00 | 8,370.00 | 7,950.00 | 8,060.00 | 3,979.37 | 269,336 |
| 2025-06-18 | 8,040.00 | 8,220.00 | 8,020.00 | 8,110.00 | 4,004.06 | 179,708 |
| 2025-06-17 | 8,290.00 | 8,330.00 | 7,990.00 | 8,120.00 | 4,009.00 | 216,360 |
| 2025-06-16 | 8,390.00 | 8,980.00 | 8,130.00 | 8,250.00 | 4,073.18 | 1,340,068 |
| 2025-06-13 | 8,100.00 | 8,680.00 | 8,080.00 | 8,480.00 | 4,186.73 | 1,266,652 |
| 2025-06-12 | 7,950.00 | 8,130.00 | 7,880.00 | 8,000.00 | 3,949.75 | 302,286 |
| 2025-06-11 | 7,680.00 | 8,840.00 | 7,610.00 | 8,000.00 | 3,949.75 | 3,717,784 |
| 2025-06-10 | 7,600.00 | 7,640.00 | 7,440.00 | 7,620.00 | 3,762.14 | 93,216 |
| 2025-06-09 | 7,700.00 | 7,790.00 | 7,360.00 | 7,600.00 | 3,752.26 | 272,548 |
| 2025-06-05 | 7,800.00 | 7,860.00 | 7,710.00 | 7,750.00 | 3,826.32 | 159,878 |
| 2025-06-04 | 7,960.00 | 7,960.00 | 7,730.00 | 7,800.00 | 3,851.01 | 168,270 |
| 2025-06-02 | 7,880.00 | 7,950.00 | 7,800.00 | 7,840.00 | 3,870.75 | 150,158 |
| 2025-05-30 | 7,830.00 | 8,980.00 | 7,710.00 | 7,950.00 | 3,925.06 | 2,352,584 |
| 2025-05-29 | 7,990.00 | 8,080.00 | 7,870.00 | 7,910.00 | 3,905.31 | 75,684 |
| 2025-05-28 | 7,720.00 | 8,040.00 | 7,700.00 | 7,920.00 | 3,910.25 | 165,344 |
| 2025-05-27 | 7,710.00 | 7,810.00 | 7,570.00 | 7,600.00 | 3,752.26 | 96,242 |
| 2025-05-26 | 7,500.00 | 7,780.00 | 7,500.00 | 7,780.00 | 3,841.13 | 117,084 |
| 2025-05-23 | 7,690.00 | 7,690.00 | 7,400.00 | 7,470.00 | 3,688.08 | 150,334 |
| 2025-05-22 | 7,800.00 | 7,820.00 | 7,600.00 | 7,690.00 | 3,796.70 | 123,634 |
| 2025-05-21 | 8,010.00 | 8,150.00 | 7,780.00 | 7,840.00 | 3,870.75 | 318,498 |
| 2025-05-20 | 7,530.00 | 7,770.00 | 7,530.00 | 7,600.00 | 3,752.26 | 122,992 |
| 2025-05-19 | 7,520.00 | 7,750.00 | 7,420.00 | 7,520.00 | 3,712.76 | 226,070 |
| 2025-05-16 | 8,460.00 | 8,460.00 | 7,600.00 | 7,750.00 | 3,826.32 | 615,634 |
| 2025-05-15 | 8,980.00 | 8,980.00 | 8,590.00 | 8,620.00 | 4,255.85 | 265,662 |
| 2025-05-14 | 8,840.00 | 8,930.00 | 8,600.00 | 8,860.00 | 4,374.35 | 455,448 |
| 2025-05-13 | 8,560.00 | 8,970.00 | 8,430.00 | 8,610.00 | 4,250.92 | 960,152 |
| 2025-05-12 | 8,110.00 | 8,600.00 | 8,110.00 | 8,560.00 | 4,226.23 | 660,536 |
| 2025-05-09 | 8,300.00 | 8,300.00 | 7,900.00 | 8,000.00 | 3,949.75 | 264,178 |
| 2025-05-08 | 8,260.00 | 8,270.00 | 8,130.00 | 8,230.00 | 4,063.30 | 180,992 |
| 2025-05-07 | 8,170.00 | 8,290.00 | 7,940.00 | 8,210.00 | 4,053.43 | 358,712 |
| 2025-05-02 | 8,350.00 | 8,420.00 | 8,100.00 | 8,130.00 | 4,013.93 | 322,688 |
| 2025-04-30 | 8,630.00 | 8,710.00 | 8,300.00 | 8,320.00 | 4,107.74 | 963,994 |
| 2025-04-29 | 8,820.00 | 8,870.00 | 8,210.00 | 8,280.00 | 4,087.99 | 1,293,442 |
| 2025-04-28 | 8,300.00 | 9,710.00 | 8,190.00 | 8,890.00 | 4,389.16 | 18,782,906 |
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.