Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,021.00 | 1,049.00 | 981.00 | 1,004.00 | 1,004.00 | 63,121 |
| 2026-10-21 | 1,040.00 | 1,130.00 | 1,020.00 | 1,021.00 | 1,021.00 | 43,631 |
| 2026-10-20 | 1,057.00 | 1,078.00 | 1,009.00 | 1,040.00 | 1,040.00 | 52,741 |
| 2026-10-19 | 1,100.00 | 1,101.00 | 992.00 | 1,057.00 | 1,057.00 | 167,165 |
| 2026-10-16 | 1,170.00 | 1,235.00 | 1,030.00 | 1,101.00 | 1,101.00 | 184,402 |
| 2026-10-15 | 1,188.00 | 1,235.00 | 1,011.00 | 1,086.00 | 1,086.00 | 220,781 |
| 2026-10-14 | 1,099.00 | 1,359.00 | 971.00 | 1,125.00 | 1,125.00 | 1,068,809 |
| 2026-10-13 | 1,017.00 | 1,179.00 | 921.00 | 1,055.00 | 1,055.00 | 1,004,169 |
| 2026-10-12 | 1,250.00 | 1,288.00 | 950.00 | 1,000.00 | 1,000.00 | 630,944 |
| 2026-10-08 | 1,000.00 | 1,170.00 | 1,000.00 | 1,170.00 | 1,170.00 | 543,152 |
| 2026-10-07 | 882.00 | 948.00 | 882.00 | 900.00 | 900.00 | 72,161 |
| 2026-10-06 | 997.00 | 997.00 | 870.00 | 880.00 | 880.00 | 103,492 |
| 2026-10-02 | 922.00 | 982.00 | 843.00 | 860.00 | 860.00 | 92,680 |
| 2026-10-01 | 999.00 | 999.00 | 920.00 | 937.00 | 937.00 | 55,765 |
| 2026-09-30 | 999.00 | 999.00 | 893.00 | 937.00 | 937.00 | 78,759 |
| 2026-09-29 | 1,006.00 | 1,007.00 | 829.00 | 892.00 | 892.00 | 184,425 |
| 2026-09-28 | 980.00 | 1,073.00 | 980.00 | 1,021.00 | 1,021.00 | 55,069 |
| 2026-09-23 | 1,125.00 | 1,190.00 | 963.00 | 1,087.00 | 1,087.00 | 156,946 |
| 2026-09-22 | 1,201.00 | 1,298.00 | 1,136.00 | 1,156.00 | 1,156.00 | 64,365 |
| 2026-09-21 | 1,220.00 | 1,340.00 | 1,193.00 | 1,263.00 | 1,263.00 | 46,555 |
| 2026-09-18 | 1,215.00 | 1,360.00 | 1,100.00 | 1,230.00 | 1,230.00 | 58,664 |
| 2026-09-17 | 1,124.00 | 1,347.00 | 1,124.00 | 1,200.00 | 1,200.00 | 194,159 |
| 2026-09-16 | 1,287.00 | 1,373.00 | 1,002.00 | 1,112.00 | 1,112.00 | 247,329 |
| 2026-09-15 | 1,531.00 | 1,576.00 | 1,281.00 | 1,281.00 | 1,281.00 | 89,798 |
| 2026-09-14 | 1,564.00 | 1,633.00 | 1,540.00 | 1,544.00 | 1,544.00 | 22,014 |
| 2026-09-11 | 1,640.00 | 1,640.00 | 1,572.00 | 1,590.00 | 1,590.00 | 21,385 |
| 2026-09-10 | 1,650.00 | 1,654.00 | 1,580.00 | 1,640.00 | 1,640.00 | 38,846 |
| 2026-09-09 | 1,611.00 | 1,740.00 | 1,611.00 | 1,659.00 | 1,659.00 | 15,776 |
| 2026-09-08 | 1,706.00 | 1,819.00 | 1,620.00 | 1,642.00 | 1,642.00 | 16,120 |
| 2026-09-07 | 1,639.00 | 1,728.00 | 1,638.00 | 1,706.00 | 1,706.00 | 18,444 |
| 2026-09-04 | 1,711.00 | 1,785.00 | 1,677.00 | 1,677.00 | 1,677.00 | 10,137 |
| 2026-09-03 | 1,800.00 | 1,899.00 | 1,703.00 | 1,711.00 | 1,711.00 | 19,607 |
| 2026-09-02 | 1,850.00 | 1,882.00 | 1,721.00 | 1,773.00 | 1,773.00 | 27,193 |
| 2026-09-01 | 1,741.00 | 1,773.00 | 1,704.00 | 1,773.00 | 1,773.00 | 13,452 |
| 2026-08-31 | 1,706.00 | 1,747.00 | 1,650.00 | 1,741.00 | 1,741.00 | 7,238 |
| 2026-08-28 | 1,757.00 | 1,789.00 | 1,706.00 | 1,706.00 | 1,706.00 | 29,953 |
| 2026-08-27 | 1,802.00 | 1,820.00 | 1,711.00 | 1,757.00 | 1,757.00 | 25,348 |
| 2026-08-26 | 1,750.00 | 1,924.00 | 1,682.00 | 1,802.00 | 1,802.00 | 58,799 |
| 2026-08-25 | 1,603.00 | 1,762.00 | 1,567.00 | 1,750.00 | 1,750.00 | 50,232 |
| 2026-08-24 | 1,726.00 | 1,768.00 | 1,702.00 | 1,737.00 | 1,737.00 | 14,005 |
| 2026-08-21 | 1,870.00 | 1,870.00 | 1,684.00 | 1,726.00 | 1,726.00 | 41,148 |
| 2026-08-20 | 1,999.00 | 2,000.00 | 1,810.00 | 1,870.00 | 1,870.00 | 23,879 |
| 2026-08-19 | 1,921.00 | 1,921.00 | 1,791.00 | 1,805.00 | 1,805.00 | 48,282 |
| 2026-08-18 | 1,989.00 | 2,060.00 | 1,874.00 | 1,921.00 | 1,921.00 | 30,599 |
| 2026-08-14 | 1,972.00 | 2,000.00 | 1,888.00 | 1,989.00 | 1,989.00 | 19,253 |
| 2026-08-13 | 2,140.00 | 2,150.00 | 1,940.00 | 1,972.00 | 1,972.00 | 47,768 |
| 2026-08-12 | 2,115.00 | 2,390.00 | 2,030.00 | 2,030.00 | 2,030.00 | 103,990 |
| 2026-08-11 | 2,270.00 | 2,550.00 | 2,075.00 | 2,075.00 | 2,075.00 | 843,718 |
| 2026-08-10 | 1,783.00 | 1,965.00 | 1,701.00 | 1,965.00 | 1,965.00 | 56,928 |
| 2026-08-07 | 1,878.00 | 1,878.00 | 1,751.00 | 1,783.00 | 1,783.00 | 17,076 |
| 2026-08-06 | 1,975.00 | 1,975.00 | 1,779.00 | 1,802.00 | 1,802.00 | 32,916 |
| 2026-08-05 | 1,970.00 | 2,070.00 | 1,960.00 | 1,975.00 | 1,975.00 | 31,892 |
| 2026-08-04 | 1,918.00 | 2,135.00 | 1,918.00 | 1,970.00 | 1,970.00 | 53,854 |
| 2026-08-03 | 1,950.00 | 2,055.00 | 1,908.00 | 1,908.00 | 1,908.00 | 52,942 |
| 2026-07-31 | 1,950.00 | 2,065.00 | 1,891.00 | 1,979.00 | 1,979.00 | 32,931 |
| 2026-07-30 | 1,948.00 | 2,030.00 | 1,800.00 | 1,831.00 | 1,831.00 | 31,145 |
| 2026-07-29 | 2,095.00 | 2,155.00 | 1,818.00 | 1,948.00 | 1,948.00 | 85,333 |
| 2026-07-28 | 2,460.00 | 2,600.00 | 2,400.00 | 2,505.00 | 2,087.50 | 54,650 |
| 2026-07-27 | 2,550.00 | 2,650.00 | 2,405.00 | 2,640.00 | 2,200.00 | 54,979 |
| 2026-07-24 | 2,590.00 | 2,645.00 | 2,405.00 | 2,570.00 | 2,141.67 | 31,266 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.