Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,090.00 | 4,095.00 | 3,800.00 | 3,995.00 | 3,329.17 | 65,100 |
| 2026-01-22 | 3,960.00 | 4,130.00 | 3,960.00 | 4,010.00 | 3,341.67 | 71,945 |
| 2026-01-21 | 3,740.00 | 3,975.00 | 3,730.00 | 3,960.00 | 3,300.00 | 86,506 |
| 2026-01-20 | 3,745.00 | 3,840.00 | 3,690.00 | 3,780.00 | 3,150.00 | 45,491 |
| 2026-01-19 | 3,715.00 | 3,840.00 | 3,625.00 | 3,745.00 | 3,120.83 | 42,304 |
| 2026-01-16 | 3,750.00 | 3,820.00 | 3,700.00 | 3,715.00 | 3,095.83 | 24,733 |
| 2026-01-15 | 3,740.00 | 3,820.00 | 3,700.00 | 3,740.00 | 3,116.67 | 31,345 |
| 2026-01-14 | 3,790.00 | 3,820.00 | 3,735.00 | 3,740.00 | 3,116.67 | 17,106 |
| 2026-01-13 | 3,735.00 | 3,800.00 | 3,735.00 | 3,800.00 | 3,166.67 | 17,587 |
| 2026-01-12 | 3,705.00 | 3,750.00 | 3,630.00 | 3,735.00 | 3,112.50 | 41,300 |
| 2026-01-09 | 3,795.00 | 3,795.00 | 3,610.00 | 3,700.00 | 3,083.33 | 57,218 |
| 2026-01-08 | 3,860.00 | 3,885.00 | 3,740.00 | 3,750.00 | 3,125.00 | 31,043 |
| 2026-01-07 | 3,920.00 | 4,025.00 | 3,850.00 | 3,850.00 | 3,208.33 | 34,118 |
| 2026-01-06 | 3,980.00 | 4,045.00 | 3,860.00 | 3,920.00 | 3,266.67 | 19,464 |
| 2026-01-05 | 3,955.00 | 4,045.00 | 3,895.00 | 3,980.00 | 3,316.67 | 38,377 |
| 2026-01-02 | 3,885.00 | 3,995.00 | 3,610.00 | 3,955.00 | 3,295.83 | 71,531 |
| 2025-12-30 | 3,830.00 | 3,895.00 | 3,785.00 | 3,815.00 | 3,179.17 | 30,822 |
| 2025-12-29 | 3,885.00 | 3,955.00 | 3,880.00 | 3,900.00 | 3,250.00 | 22,854 |
| 2025-12-26 | 3,980.00 | 4,020.00 | 3,900.00 | 3,925.00 | 3,270.83 | 23,815 |
| 2025-12-24 | 3,960.00 | 3,985.00 | 3,920.00 | 3,980.00 | 3,316.67 | 18,547 |
| 2025-12-23 | 4,150.00 | 4,150.00 | 3,970.00 | 3,980.00 | 3,316.67 | 19,346 |
| 2025-12-22 | 4,015.00 | 4,130.00 | 4,010.00 | 4,050.00 | 3,375.00 | 12,928 |
| 2025-12-19 | 4,190.00 | 4,190.00 | 4,000.00 | 4,040.00 | 3,366.67 | 13,487 |
| 2025-12-18 | 4,030.00 | 4,100.00 | 4,000.00 | 4,065.00 | 3,387.50 | 16,393 |
| 2025-12-17 | 4,100.00 | 4,190.00 | 4,000.00 | 4,030.00 | 3,358.33 | 22,688 |
| 2025-12-16 | 4,260.00 | 4,260.00 | 4,100.00 | 4,100.00 | 3,416.67 | 15,230 |
| 2025-12-15 | 4,200.00 | 4,295.00 | 4,170.00 | 4,260.00 | 3,550.00 | 23,746 |
| 2025-12-12 | 4,200.00 | 4,345.00 | 4,200.00 | 4,210.00 | 3,508.33 | 18,070 |
| 2025-12-11 | 4,235.00 | 4,360.00 | 4,205.00 | 4,240.00 | 3,533.33 | 28,358 |
| 2025-12-10 | 4,200.00 | 4,445.00 | 4,170.00 | 4,235.00 | 3,529.17 | 75,185 |
| 2025-12-09 | 4,095.00 | 4,195.00 | 4,070.00 | 4,190.00 | 3,491.67 | 21,410 |
| 2025-12-08 | 4,080.00 | 4,125.00 | 4,045.00 | 4,095.00 | 3,412.50 | 16,108 |
| 2025-12-05 | 4,000.00 | 4,080.00 | 3,960.00 | 4,080.00 | 3,400.00 | 12,072 |
| 2025-12-04 | 4,075.00 | 4,110.00 | 3,965.00 | 4,000.00 | 3,333.33 | 19,355 |
| 2025-12-03 | 4,110.00 | 4,150.00 | 4,065.00 | 4,075.00 | 3,395.83 | 17,831 |
| 2025-12-02 | 4,135.00 | 4,160.00 | 4,105.00 | 4,110.00 | 3,425.00 | 16,549 |
| 2025-12-01 | 4,035.00 | 4,235.00 | 4,035.00 | 4,135.00 | 3,445.83 | 39,672 |
| 2025-11-28 | 3,965.00 | 4,045.00 | 3,960.00 | 3,995.00 | 3,329.17 | 15,544 |
| 2025-11-27 | 4,065.00 | 4,065.00 | 3,945.00 | 3,965.00 | 3,304.17 | 19,111 |
| 2025-11-26 | 3,950.00 | 4,040.00 | 3,950.00 | 4,010.00 | 3,341.67 | 11,519 |
| 2025-11-25 | 4,135.00 | 4,135.00 | 3,925.00 | 3,950.00 | 3,291.67 | 24,113 |
| 2025-11-24 | 4,030.00 | 4,080.00 | 3,950.00 | 3,990.00 | 3,325.00 | 22,124 |
| 2025-11-21 | 4,145.00 | 4,145.00 | 4,010.00 | 4,030.00 | 3,358.33 | 30,278 |
| 2025-11-20 | 4,130.00 | 4,220.00 | 4,100.00 | 4,145.00 | 3,454.17 | 17,734 |
| 2025-11-19 | 4,150.00 | 4,240.00 | 4,065.00 | 4,130.00 | 3,441.67 | 35,171 |
| 2025-11-18 | 4,240.00 | 4,470.00 | 4,155.00 | 4,200.00 | 3,500.00 | 79,438 |
| 2025-11-17 | 4,170.00 | 4,340.00 | 4,105.00 | 4,240.00 | 3,533.33 | 66,407 |
| 2025-11-14 | 4,050.00 | 4,190.00 | 4,050.00 | 4,085.00 | 3,404.17 | 16,181 |
| 2025-11-13 | 4,210.00 | 4,210.00 | 4,055.00 | 4,120.00 | 3,433.33 | 13,901 |
| 2025-11-12 | 4,070.00 | 4,200.00 | 4,070.00 | 4,125.00 | 3,437.50 | 18,624 |
| 2025-11-11 | 4,035.00 | 4,435.00 | 4,030.00 | 4,060.00 | 3,383.33 | 97,597 |
| 2025-11-10 | 3,945.00 | 4,055.00 | 3,925.00 | 4,035.00 | 3,362.50 | 15,618 |
| 2025-11-07 | 4,060.00 | 4,060.00 | 3,920.00 | 3,945.00 | 3,287.50 | 17,083 |
| 2025-11-06 | 3,990.00 | 4,110.00 | 3,990.00 | 4,070.00 | 3,391.67 | 22,330 |
| 2025-11-05 | 4,040.00 | 4,095.00 | 3,880.00 | 3,990.00 | 3,325.00 | 53,599 |
| 2025-11-04 | 4,075.00 | 4,120.00 | 4,050.00 | 4,050.00 | 3,375.00 | 32,065 |
| 2025-11-03 | 4,140.00 | 4,185.00 | 4,060.00 | 4,070.00 | 3,391.67 | 48,587 |
| 2025-10-31 | 4,170.00 | 4,190.00 | 4,135.00 | 4,140.00 | 3,450.00 | 20,538 |
| 2025-10-30 | 4,300.00 | 4,330.00 | 4,115.00 | 4,140.00 | 3,450.00 | 85,381 |
| 2025-10-29 | 4,390.00 | 4,460.00 | 4,295.00 | 4,335.00 | 3,612.50 | 45,634 |
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.