YJLINK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,190.00 | 11,600.00 | 11,080.00 | 11,160.00 | 5,509.90 | 513,684 |
| 2025-01-24 | 11,410.00 | 11,800.00 | 11,200.00 | 11,250.00 | 5,554.33 | 673,892 |
| 2025-01-23 | 11,860.00 | 12,010.00 | 11,370.00 | 11,400.00 | 5,628.39 | 619,430 |
| 2025-01-22 | 11,720.00 | 12,440.00 | 11,710.00 | 11,850.00 | 5,850.57 | 2,100,522 |
| 2025-01-21 | 12,370.00 | 12,380.00 | 11,570.00 | 11,600.00 | 5,727.14 | 1,174,922 |
| 2025-01-20 | 11,830.00 | 12,040.00 | 11,390.00 | 11,600.00 | 5,727.14 | 568,168 |
| 2025-01-17 | 12,250.00 | 12,250.00 | 11,720.00 | 11,800.00 | 5,825.88 | 705,974 |
| 2025-01-16 | 12,410.00 | 12,480.00 | 12,220.00 | 12,310.00 | 6,077.68 | 413,546 |
| 2025-01-15 | 12,310.00 | 12,600.00 | 12,150.00 | 12,200.00 | 6,023.37 | 793,112 |
| 2025-01-14 | 12,300.00 | 12,490.00 | 12,120.00 | 12,210.00 | 6,028.30 | 419,324 |
| 2025-01-13 | 12,520.00 | 12,850.00 | 12,210.00 | 12,280.00 | 6,062.86 | 586,286 |
| 2025-01-10 | 12,500.00 | 12,830.00 | 12,210.00 | 12,640.00 | 6,240.60 | 771,322 |
| 2025-01-09 | 13,000.00 | 13,000.00 | 12,320.00 | 12,590.00 | 6,215.92 | 880,292 |
| 2025-01-08 | 13,100.00 | 13,190.00 | 12,790.00 | 12,950.00 | 6,393.66 | 914,244 |
| 2025-01-07 | 13,850.00 | 13,950.00 | 13,320.00 | 13,350.00 | 6,591.14 | 1,999,008 |
| 2025-01-06 | 13,490.00 | 13,730.00 | 13,330.00 | 13,620.00 | 6,724.45 | 2,245,766 |
| 2025-01-03 | 13,700.00 | 13,700.00 | 13,180.00 | 13,360.00 | 6,596.08 | 2,361,966 |
| 2025-01-02 | 12,280.00 | 13,900.00 | 12,070.00 | 13,480.00 | 6,655.33 | 6,547,592 |
| 2024-12-30 | 12,140.00 | 12,550.00 | 11,860.00 | 12,350.00 | 6,097.42 | 560,602 |
| 2024-12-27 | 12,680.00 | 12,980.00 | 12,220.00 | 12,250.00 | 6,048.05 | 827,076 |
| 2024-12-26 | 12,550.00 | 13,570.00 | 12,310.00 | 12,750.00 | 6,294.91 | 3,247,748 |
| 2024-12-24 | 12,470.00 | 12,570.00 | 11,900.00 | 12,040.00 | 5,944.37 | 797,966 |
| 2024-12-23 | 12,020.00 | 12,980.00 | 12,020.00 | 12,380.00 | 6,112.24 | 1,177,102 |
| 2024-12-20 | 13,250.00 | 13,290.00 | 11,890.00 | 11,890.00 | 5,870.31 | 1,093,780 |
| 2024-12-19 | 12,780.00 | 13,630.00 | 12,750.00 | 13,050.00 | 6,443.03 | 1,034,056 |
| 2024-12-18 | 13,450.00 | 14,250.00 | 13,230.00 | 13,460.00 | 6,645.45 | 3,784,252 |
| 2024-12-17 | 13,900.00 | 13,910.00 | 13,210.00 | 13,520.00 | 6,675.08 | 1,203,892 |
| 2024-12-16 | 13,100.00 | 14,390.00 | 12,850.00 | 13,650.00 | 6,739.26 | 6,558,878 |
| 2024-12-13 | 12,760.00 | 12,990.00 | 12,410.00 | 12,880.00 | 6,359.10 | 1,152,814 |
| 2024-12-12 | 13,000.00 | 13,330.00 | 12,400.00 | 12,720.00 | 6,280.10 | 2,159,878 |
| 2024-12-11 | 10,860.00 | 13,420.00 | 10,740.00 | 12,770.00 | 6,304.79 | 7,051,544 |
| 2024-12-10 | 10,400.00 | 11,010.00 | 10,310.00 | 10,880.00 | 5,371.66 | 811,074 |
| 2024-12-09 | 11,840.00 | 11,890.00 | 10,120.00 | 10,130.00 | 5,001.37 | 1,038,478 |
| 2024-12-06 | 12,500.00 | 12,820.00 | 11,510.00 | 11,840.00 | 5,845.63 | 1,205,580 |
| 2024-12-05 | 12,840.00 | 13,140.00 | 12,480.00 | 12,500.00 | 6,171.48 | 1,114,210 |
| 2024-12-04 | 12,890.00 | 13,140.00 | 12,410.00 | 12,580.00 | 6,210.98 | 1,086,450 |
| 2024-12-03 | 13,000.00 | 13,650.00 | 13,000.00 | 13,370.00 | 6,601.02 | 2,014,056 |
| 2024-12-02 | 13,010.00 | 13,340.00 | 12,450.00 | 12,780.00 | 6,309.72 | 1,198,562 |
| 2024-11-29 | 13,710.00 | 14,540.00 | 12,830.00 | 12,850.00 | 6,344.28 | 5,418,202 |
| 2024-11-28 | 14,000.00 | 14,140.00 | 13,300.00 | 13,430.00 | 6,630.64 | 1,869,452 |
| 2024-11-27 | 13,500.00 | 14,430.00 | 13,500.00 | 13,830.00 | 6,828.13 | 3,436,796 |
| 2024-11-26 | 13,440.00 | 14,440.00 | 13,150.00 | 13,630.00 | 6,729.38 | 7,899,482 |
| 2024-11-25 | 13,130.00 | 13,630.00 | 13,000.00 | 13,240.00 | 6,536.83 | 3,646,256 |
| 2024-11-22 | 12,570.00 | 13,180.00 | 12,390.00 | 12,440.00 | 6,141.86 | 2,131,740 |
| 2024-11-21 | 12,350.00 | 13,870.00 | 12,280.00 | 12,570.00 | 6,206.04 | 9,263,194 |
| 2024-11-20 | 13,680.00 | 13,820.00 | 12,240.00 | 12,280.00 | 6,062.86 | 3,176,920 |
| 2024-11-19 | 14,060.00 | 15,310.00 | 13,180.00 | 13,310.00 | 6,571.39 | 11,777,534 |
| 2024-11-18 | 12,400.00 | 15,100.00 | 11,600.00 | 14,000.00 | 6,912.06 | 20,169,700 |
| 2024-11-15 | 13,590.00 | 13,680.00 | 12,380.00 | 12,400.00 | 6,122.11 | 2,723,186 |
| 2024-11-14 | 15,320.00 | 15,960.00 | 13,860.00 | 13,860.00 | 6,842.94 | 4,707,568 |
| 2024-11-13 | 16,300.00 | 17,330.00 | 15,200.00 | 15,350.00 | 7,578.58 | 5,959,740 |
| 2024-11-12 | 18,120.00 | 19,390.00 | 16,800.00 | 16,810.00 | 8,299.41 | 15,796,436 |
| 2024-11-11 | 16,890.00 | 18,210.00 | 16,270.00 | 18,210.00 | 8,990.62 | 11,057,550 |
| 2024-11-08 | 16,450.00 | 17,610.00 | 15,980.00 | 16,400.00 | 8,096.98 | 12,824,572 |
| 2024-11-07 | 16,170.00 | 17,930.00 | 15,000.00 | 16,750.00 | 8,269.79 | 32,729,460 |
| 2024-11-06 | 11,620.00 | 14,700.00 | 11,380.00 | 14,700.00 | 7,257.66 | 21,039,420 |
| 2024-11-05 | 11,940.00 | 12,920.00 | 11,300.00 | 11,310.00 | 5,583.96 | 6,958,934 |
| 2024-11-04 | 11,040.00 | 13,590.00 | 10,760.00 | 11,900.00 | 5,875.25 | 12,058,978 |
| 2024-11-01 | 12,500.00 | 12,520.00 | 11,200.00 | 11,200.00 | 5,529.65 | 3,062,066 |
| 2024-10-31 | 13,610.00 | 13,800.00 | 12,560.00 | 12,740.00 | 6,289.97 | 3,434,750 |
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.