YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,170.00 | 8,290.00 | 7,960.00 | 8,080.00 | 3,989.25 | 479,302 |
| 2025-04-24 | 8,360.00 | 8,430.00 | 7,970.00 | 7,990.00 | 3,944.81 | 886,646 |
| 2025-04-23 | 9,250.00 | 9,950.00 | 8,340.00 | 8,540.00 | 4,216.36 | 8,046,782 |
| 2025-04-22 | 7,700.00 | 7,700.00 | 7,590.00 | 7,660.00 | 3,781.88 | 137,022 |
| 2025-04-21 | 7,800.00 | 7,870.00 | 7,670.00 | 7,720.00 | 3,811.51 | 54,198 |
| 2025-04-18 | 7,860.00 | 7,880.00 | 7,700.00 | 7,750.00 | 3,826.32 | 661,476 |
| 2025-04-17 | 7,770.00 | 8,000.00 | 7,750.00 | 7,860.00 | 3,880.63 | 116,030 |
| 2025-04-16 | 8,200.00 | 8,200.00 | 7,870.00 | 7,870.00 | 3,885.57 | 115,474 |
| 2025-04-15 | 7,900.00 | 8,330.00 | 7,870.00 | 8,160.00 | 4,028.74 | 211,940 |
| 2025-04-14 | 7,510.00 | 8,200.00 | 7,470.00 | 7,980.00 | 3,939.87 | 332,502 |
| 2025-04-11 | 7,120.00 | 7,470.00 | 7,030.00 | 7,440.00 | 3,673.27 | 65,274 |
| 2025-04-10 | 7,250.00 | 7,300.00 | 7,000.00 | 7,180.00 | 3,544.90 | 111,278 |
| 2025-04-09 | 6,770.00 | 6,910.00 | 6,630.00 | 6,760.00 | 3,337.54 | 149,274 |
| 2025-04-08 | 6,670.00 | 6,980.00 | 6,640.00 | 6,840.00 | 3,377.04 | 152,754 |
| 2025-04-07 | 7,040.00 | 7,060.00 | 6,570.00 | 6,610.00 | 3,263.48 | 195,828 |
| 2025-04-04 | 7,110.00 | 7,360.00 | 7,030.00 | 7,330.00 | 3,618.96 | 179,738 |
| 2025-04-03 | 7,460.00 | 7,480.00 | 7,250.00 | 7,280.00 | 3,594.27 | 152,334 |
| 2025-04-02 | 7,960.00 | 7,970.00 | 7,600.00 | 7,680.00 | 3,791.76 | 85,630 |
| 2025-04-01 | 7,520.00 | 7,840.00 | 7,520.00 | 7,840.00 | 3,870.75 | 189,450 |
| 2025-03-31 | 7,820.00 | 7,850.00 | 7,470.00 | 7,530.00 | 3,717.70 | 195,354 |
| 2025-03-28 | 7,930.00 | 8,240.00 | 7,850.00 | 7,970.00 | 3,934.94 | 305,526 |
| 2025-03-27 | 8,090.00 | 8,160.00 | 7,910.00 | 8,060.00 | 3,979.37 | 242,736 |
| 2025-03-26 | 8,320.00 | 8,690.00 | 8,200.00 | 8,200.00 | 4,048.49 | 356,388 |
| 2025-03-25 | 8,200.00 | 8,610.00 | 8,090.00 | 8,270.00 | 4,083.05 | 531,524 |
| 2025-03-24 | 8,080.00 | 8,290.00 | 8,040.00 | 8,070.00 | 3,984.31 | 262,202 |
| 2025-03-21 | 8,020.00 | 8,250.00 | 7,935.00 | 8,160.00 | 4,028.74 | 414,810 |
| 2025-03-20 | 8,780.00 | 8,840.00 | 8,130.00 | 8,180.00 | 4,038.62 | 455,448 |
| 2025-03-19 | 8,610.00 | 8,720.00 | 8,560.00 | 8,700.00 | 4,295.35 | 187,970 |
| 2025-03-18 | 8,940.00 | 8,940.00 | 8,590.00 | 8,700.00 | 4,295.35 | 288,756 |
| 2025-03-17 | 8,800.00 | 8,930.00 | 8,710.00 | 8,890.00 | 4,389.16 | 144,560 |
| 2025-03-14 | 8,810.00 | 8,970.00 | 8,790.00 | 8,800.00 | 4,344.72 | 224,720 |
| 2025-03-13 | 8,960.00 | 9,140.00 | 8,850.00 | 8,940.00 | 4,413.84 | 133,176 |
| 2025-03-12 | 8,620.00 | 9,100.00 | 8,610.00 | 8,920.00 | 4,403.97 | 328,220 |
| 2025-03-11 | 8,610.00 | 8,780.00 | 8,500.00 | 8,710.00 | 4,300.29 | 358,072 |
| 2025-03-10 | 8,980.00 | 9,130.00 | 8,940.00 | 9,030.00 | 4,458.28 | 158,760 |
| 2025-03-07 | 9,300.00 | 9,380.00 | 9,070.00 | 9,090.00 | 4,487.90 | 277,052 |
| 2025-03-06 | 9,610.00 | 9,830.00 | 9,360.00 | 9,500.00 | 4,690.33 | 241,476 |
| 2025-03-05 | 9,100.00 | 9,650.00 | 9,100.00 | 9,600.00 | 4,739.70 | 396,334 |
| 2025-03-04 | 9,580.00 | 9,580.00 | 9,160.00 | 9,230.00 | 4,557.02 | 351,024 |
| 2025-02-28 | 10,100.00 | 10,260.00 | 9,710.00 | 9,800.00 | 4,838.44 | 615,416 |
| 2025-02-27 | 10,680.00 | 10,680.00 | 10,240.00 | 10,280.00 | 5,075.43 | 334,822 |
| 2025-02-26 | 10,360.00 | 10,640.00 | 10,360.00 | 10,610.00 | 5,238.35 | 398,418 |
| 2025-02-25 | 10,630.00 | 10,740.00 | 10,420.00 | 10,530.00 | 5,198.86 | 243,030 |
| 2025-02-24 | 10,920.00 | 10,920.00 | 10,660.00 | 10,740.00 | 5,302.54 | 319,102 |
| 2025-02-21 | 11,010.00 | 11,170.00 | 10,900.00 | 11,020.00 | 5,440.78 | 316,314 |
| 2025-02-20 | 11,550.00 | 11,550.00 | 10,960.00 | 11,000.00 | 5,430.90 | 589,422 |
| 2025-02-19 | 11,800.00 | 11,930.00 | 11,550.00 | 11,600.00 | 5,727.14 | 676,154 |
| 2025-02-18 | 11,760.00 | 12,230.00 | 11,660.00 | 11,760.00 | 5,806.13 | 1,453,620 |
| 2025-02-17 | 11,430.00 | 11,810.00 | 11,420.00 | 11,760.00 | 5,806.13 | 888,818 |
| 2025-02-14 | 11,450.00 | 11,870.00 | 11,030.00 | 11,360.00 | 5,608.64 | 2,119,866 |
| 2025-02-13 | 12,000.00 | 12,160.00 | 11,350.00 | 11,400.00 | 5,628.39 | 2,017,696 |
| 2025-02-12 | 11,950.00 | 12,000.00 | 11,730.00 | 11,890.00 | 5,870.31 | 699,246 |
| 2025-02-11 | 11,450.00 | 12,790.00 | 11,440.00 | 12,060.00 | 5,954.25 | 5,209,774 |
| 2025-02-10 | 11,510.00 | 11,870.00 | 11,180.00 | 11,370.00 | 5,613.58 | 623,158 |
| 2025-02-07 | 11,340.00 | 11,700.00 | 11,220.00 | 11,590.00 | 5,722.20 | 383,506 |
| 2025-02-06 | 11,180.00 | 11,620.00 | 11,180.00 | 11,380.00 | 5,618.52 | 491,952 |
| 2025-02-05 | 11,440.00 | 11,470.00 | 11,170.00 | 11,200.00 | 5,529.65 | 312,008 |
| 2025-02-04 | 10,600.00 | 11,230.00 | 10,560.00 | 11,120.00 | 5,490.15 | 706,714 |
| 2025-02-03 | 11,080.00 | 11,080.00 | 10,460.00 | 10,530.00 | 5,198.86 | 449,786 |
| 2025-01-31 | 11,190.00 | 11,600.00 | 11,080.00 | 11,160.00 | 5,509.90 | 513,684 |
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.