Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,240.00 | 4,310.00 | 4,170.00 | 4,215.00 | 3,512.50 | 16,639 |
| 2025-07-25 | 4,300.00 | 4,680.00 | 4,105.00 | 4,200.00 | 3,500.00 | 143,572 |
| 2025-07-24 | 4,355.00 | 4,355.00 | 4,250.00 | 4,300.00 | 3,583.33 | 18,706 |
| 2025-07-23 | 4,300.00 | 4,375.00 | 4,225.00 | 4,285.00 | 3,570.83 | 19,525 |
| 2025-07-22 | 4,315.00 | 4,500.00 | 4,255.00 | 4,275.00 | 3,562.50 | 97,279 |
| 2025-07-21 | 4,315.00 | 4,345.00 | 4,285.00 | 4,315.00 | 3,595.83 | 24,943 |
| 2025-07-18 | 4,210.00 | 4,355.00 | 4,175.00 | 4,315.00 | 3,595.83 | 47,018 |
| 2025-07-17 | 4,250.00 | 4,265.00 | 4,150.00 | 4,210.00 | 3,508.33 | 7,894 |
| 2025-07-16 | 4,205.00 | 4,265.00 | 4,160.00 | 4,185.00 | 3,487.50 | 10,324 |
| 2025-07-15 | 4,245.00 | 4,265.00 | 4,200.00 | 4,235.00 | 3,529.17 | 19,792 |
| 2025-07-14 | 4,200.00 | 4,245.00 | 4,200.00 | 4,235.00 | 3,529.17 | 22,024 |
| 2025-07-11 | 4,190.00 | 4,220.00 | 4,170.00 | 4,200.00 | 3,500.00 | 12,115 |
| 2025-07-10 | 4,185.00 | 4,225.00 | 4,130.00 | 4,205.00 | 3,504.17 | 26,028 |
| 2025-07-09 | 4,110.00 | 4,195.00 | 4,110.00 | 4,185.00 | 3,487.50 | 14,164 |
| 2025-07-08 | 4,100.00 | 4,175.00 | 4,100.00 | 4,160.00 | 3,466.67 | 11,966 |
| 2025-07-07 | 4,150.00 | 4,180.00 | 4,130.00 | 4,145.00 | 3,454.17 | 10,210 |
| 2025-07-04 | 4,245.00 | 4,245.00 | 4,140.00 | 4,150.00 | 3,458.33 | 26,946 |
| 2025-07-03 | 4,140.00 | 4,245.00 | 4,140.00 | 4,245.00 | 3,537.50 | 25,906 |
| 2025-07-02 | 4,150.00 | 4,185.00 | 4,130.00 | 4,140.00 | 3,450.00 | 15,062 |
| 2025-07-01 | 4,185.00 | 4,270.00 | 4,120.00 | 4,150.00 | 3,458.33 | 29,579 |
| 2025-06-30 | 4,155.00 | 4,270.00 | 4,120.00 | 4,185.00 | 3,487.50 | 34,292 |
| 2025-06-27 | 4,250.00 | 4,260.00 | 4,145.00 | 4,195.00 | 3,495.83 | 38,642 |
| 2025-06-26 | 4,280.00 | 4,320.00 | 4,170.00 | 4,220.00 | 3,516.67 | 64,019 |
| 2025-06-25 | 4,270.00 | 4,785.00 | 4,220.00 | 4,280.00 | 3,566.67 | 759,606 |
| 2025-06-24 | 4,225.00 | 4,315.00 | 4,220.00 | 4,265.00 | 3,554.17 | 39,804 |
| 2025-06-23 | 4,380.00 | 4,540.00 | 4,180.00 | 4,265.00 | 3,554.17 | 116,074 |
| 2025-06-20 | 4,280.00 | 4,375.00 | 4,250.00 | 4,350.00 | 3,625.00 | 72,401 |
| 2025-06-19 | 4,220.00 | 4,350.00 | 4,170.00 | 4,350.00 | 3,625.00 | 82,759 |
| 2025-06-18 | 4,285.00 | 4,285.00 | 4,175.00 | 4,220.00 | 3,516.67 | 29,842 |
| 2025-06-17 | 4,175.00 | 4,300.00 | 4,165.00 | 4,185.00 | 3,487.50 | 30,511 |
| 2025-06-16 | 4,250.00 | 4,250.00 | 4,120.00 | 4,185.00 | 3,487.50 | 27,256 |
| 2025-06-13 | 4,315.00 | 4,335.00 | 4,150.00 | 4,270.00 | 3,558.33 | 30,150 |
| 2025-06-12 | 4,280.00 | 4,340.00 | 4,265.00 | 4,310.00 | 3,591.67 | 18,151 |
| 2025-06-11 | 4,250.00 | 4,355.00 | 4,240.00 | 4,280.00 | 3,566.67 | 14,411 |
| 2025-06-10 | 4,280.00 | 4,330.00 | 4,240.00 | 4,250.00 | 3,541.67 | 20,545 |
| 2025-06-09 | 4,310.00 | 4,310.00 | 4,260.00 | 4,275.00 | 3,562.50 | 13,380 |
| 2025-06-05 | 4,285.00 | 4,330.00 | 4,200.00 | 4,310.00 | 3,591.67 | 14,581 |
| 2025-06-04 | 4,180.00 | 4,285.00 | 4,180.00 | 4,285.00 | 3,570.83 | 12,330 |
| 2025-06-02 | 4,220.00 | 4,265.00 | 4,120.00 | 4,200.00 | 3,500.00 | 13,302 |
| 2025-05-30 | 4,245.00 | 4,260.00 | 4,170.00 | 4,220.00 | 3,516.67 | 9,694 |
| 2025-05-29 | 4,175.00 | 4,265.00 | 4,155.00 | 4,220.00 | 3,516.67 | 27,190 |
| 2025-05-28 | 4,060.00 | 4,185.00 | 4,040.00 | 4,160.00 | 3,466.67 | 29,124 |
| 2025-05-27 | 4,100.00 | 4,190.00 | 4,030.00 | 4,060.00 | 3,383.33 | 9,090 |
| 2025-05-26 | 3,950.00 | 4,175.00 | 3,950.00 | 4,055.00 | 3,379.17 | 22,456 |
| 2025-05-23 | 4,035.00 | 4,105.00 | 4,030.00 | 4,055.00 | 3,379.17 | 21,203 |
| 2025-05-22 | 4,205.00 | 4,205.00 | 4,090.00 | 4,105.00 | 3,420.83 | 19,129 |
| 2025-05-21 | 4,195.00 | 4,240.00 | 4,100.00 | 4,205.00 | 3,504.17 | 19,799 |
| 2025-05-20 | 4,235.00 | 4,325.00 | 4,180.00 | 4,210.00 | 3,508.33 | 22,469 |
| 2025-05-19 | 4,220.00 | 4,285.00 | 4,210.00 | 4,235.00 | 3,529.17 | 13,019 |
| 2025-05-16 | 4,415.00 | 4,415.00 | 4,250.00 | 4,255.00 | 3,545.83 | 40,838 |
| 2025-05-15 | 4,580.00 | 4,830.00 | 4,380.00 | 4,415.00 | 3,679.17 | 96,864 |
| 2025-05-14 | 4,410.00 | 4,480.00 | 4,320.00 | 4,465.00 | 3,720.83 | 34,679 |
| 2025-05-13 | 4,335.00 | 4,450.00 | 4,335.00 | 4,410.00 | 3,675.00 | 22,738 |
| 2025-05-12 | 4,220.00 | 4,325.00 | 4,220.00 | 4,315.00 | 3,595.83 | 28,823 |
| 2025-05-09 | 4,365.00 | 4,400.00 | 4,275.00 | 4,280.00 | 3,566.67 | 15,622 |
| 2025-05-08 | 4,360.00 | 4,385.00 | 4,215.00 | 4,365.00 | 3,637.50 | 10,609 |
| 2025-05-07 | 4,305.00 | 4,405.00 | 4,295.00 | 4,360.00 | 3,633.33 | 14,461 |
| 2025-05-02 | 4,330.00 | 4,425.00 | 4,290.00 | 4,295.00 | 3,579.17 | 39,016 |
| 2025-04-30 | 4,465.00 | 4,465.00 | 4,330.00 | 4,450.00 | 3,708.33 | 11,594 |
| 2025-04-29 | 4,465.00 | 4,485.00 | 4,415.00 | 4,420.00 | 3,683.33 | 12,820 |
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.