Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 985.00 | 985.00 | 826.00 | 880.00 | 4,400.00 | 158,034 |
| 2026-07-22 | 920.00 | 1,024.00 | 900.00 | 956.00 | 4,780.00 | 323,899 |
| 2026-07-21 | 1,518.00 | 1,590.00 | 994.00 | 994.00 | 4,970.00 | 810,414 |
| 2026-07-20 | 1,170.00 | 1,420.00 | 1,158.00 | 1,420.00 | 7,100.00 | 392,336 |
| 2026-07-16 | 841.00 | 1,093.00 | 841.00 | 1,093.00 | 5,465.00 | 653,910 |
| 2026-07-15 | 870.00 | 870.00 | 829.00 | 841.00 | 4,205.00 | 18,634 |
| 2026-07-14 | 880.00 | 909.00 | 830.00 | 842.00 | 4,210.00 | 35,618 |
| 2026-07-13 | 872.00 | 936.00 | 836.00 | 863.00 | 4,315.00 | 84,097 |
| 2026-07-10 | 824.00 | 880.00 | 785.00 | 853.00 | 4,265.00 | 36,714 |
| 2026-07-09 | 922.00 | 980.00 | 805.00 | 824.00 | 4,120.00 | 347,638 |
| 2026-07-08 | 865.00 | 1,070.00 | 829.00 | 921.00 | 4,605.00 | 601,942 |
| 2026-07-07 | 917.00 | 917.00 | 820.00 | 824.00 | 4,120.00 | 13,627 |
| 2026-07-06 | 785.00 | 918.00 | 785.00 | 880.00 | 4,400.00 | 36,535 |
| 2026-07-03 | 844.00 | 844.00 | 736.00 | 814.00 | 4,070.00 | 20,209 |
| 2026-07-02 | 864.00 | 864.00 | 721.00 | 805.00 | 4,025.00 | 30,655 |
| 2026-07-01 | 879.00 | 895.00 | 802.00 | 841.00 | 4,205.00 | 57,069 |
| 2026-06-30 | 782.00 | 1,016.00 | 782.00 | 901.00 | 4,505.00 | 277,032 |
| 2026-06-29 | 707.00 | 808.00 | 706.00 | 782.00 | 3,910.00 | 42,334 |
| 2026-06-26 | 783.00 | 809.00 | 756.00 | 772.00 | 3,860.00 | 15,587 |
| 2026-06-25 | 821.00 | 838.00 | 805.00 | 813.00 | 4,065.00 | 15,606 |
| 2026-06-24 | 801.00 | 868.00 | 801.00 | 821.00 | 4,105.00 | 20,585 |
| 2026-06-23 | 898.00 | 906.00 | 840.00 | 861.00 | 4,305.00 | 23,850 |
| 2026-06-22 | 962.00 | 1,004.00 | 850.00 | 898.00 | 4,490.00 | 38,231 |
| 2026-06-19 | 1,015.00 | 1,065.00 | 935.00 | 960.00 | 4,800.00 | 29,202 |
| 2026-06-18 | 1,125.00 | 1,125.00 | 1,014.00 | 1,014.00 | 5,070.00 | 21,798 |
| 2026-06-17 | 1,088.00 | 1,129.00 | 1,063.00 | 1,099.00 | 5,495.00 | 12,351 |
| 2026-06-16 | 1,070.00 | 1,089.00 | 1,052.00 | 1,086.00 | 5,430.00 | 9,283 |
| 2026-06-15 | 1,066.00 | 1,133.00 | 1,035.00 | 1,070.00 | 5,350.00 | 27,465 |
| 2026-06-12 | 1,079.00 | 1,146.00 | 1,041.00 | 1,066.00 | 5,330.00 | 37,052 |
| 2026-06-11 | 1,092.00 | 1,410.00 | 1,040.00 | 1,079.00 | 5,395.00 | 265,118 |
| 2026-06-10 | 1,080.00 | 1,143.00 | 1,023.00 | 1,092.00 | 5,460.00 | 24,441 |
| 2026-06-09 | 1,080.00 | 1,150.00 | 1,080.00 | 1,090.00 | 5,450.00 | 11,758 |
| 2026-06-08 | 1,193.00 | 1,193.00 | 1,074.00 | 1,080.00 | 5,400.00 | 14,424 |
| 2026-06-05 | 1,079.00 | 1,240.00 | 1,079.00 | 1,205.00 | 6,025.00 | 19,558 |
| 2026-06-04 | 1,115.00 | 1,265.00 | 1,115.00 | 1,163.00 | 5,815.00 | 19,418 |
| 2026-06-02 | 1,200.00 | 1,240.00 | 1,135.00 | 1,240.00 | 6,200.00 | 56,465 |
| 2026-06-01 | 1,348.00 | 1,348.00 | 1,268.00 | 1,300.00 | 6,500.00 | 24,800 |
| 2026-05-29 | 1,359.00 | 1,399.00 | 1,300.00 | 1,349.00 | 6,745.00 | 17,658 |
| 2026-05-28 | 1,410.00 | 1,469.00 | 1,295.00 | 1,378.00 | 6,890.00 | 34,384 |
| 2026-05-27 | 1,404.00 | 1,439.00 | 1,375.00 | 1,405.00 | 7,025.00 | 22,389 |
| 2026-05-26 | 1,424.00 | 1,590.00 | 1,355.00 | 1,449.00 | 7,245.00 | 115,750 |
| 2026-05-22 | 1,493.00 | 1,512.00 | 1,421.00 | 1,424.00 | 7,120.00 | 23,731 |
| 2026-05-21 | 1,540.00 | 1,558.00 | 1,475.00 | 1,493.00 | 7,465.00 | 14,292 |
| 2026-05-20 | 1,544.00 | 1,544.00 | 1,450.00 | 1,515.00 | 7,575.00 | 11,176 |
| 2026-05-19 | 1,578.00 | 1,578.00 | 1,487.00 | 1,544.00 | 7,720.00 | 11,847 |
| 2026-05-18 | 1,510.00 | 1,569.00 | 1,443.00 | 1,541.00 | 7,705.00 | 22,522 |
| 2026-05-15 | 1,688.00 | 1,688.00 | 1,507.00 | 1,524.00 | 7,620.00 | 54,529 |
| 2026-05-14 | 1,588.00 | 1,622.00 | 1,540.00 | 1,604.00 | 8,020.00 | 33,043 |
| 2026-05-13 | 1,630.00 | 1,705.00 | 1,525.00 | 1,588.00 | 7,940.00 | 47,921 |
| 2026-05-12 | 1,676.00 | 1,838.00 | 1,570.00 | 1,630.00 | 8,150.00 | 149,019 |
| 2026-05-11 | 1,741.00 | 1,796.00 | 1,669.00 | 1,679.00 | 8,395.00 | 55,826 |
| 2026-05-08 | 1,831.00 | 1,887.00 | 1,712.00 | 1,740.00 | 8,700.00 | 62,121 |
| 2026-05-07 | 1,948.00 | 1,969.00 | 1,802.00 | 1,802.00 | 9,010.00 | 122,366 |
| 2026-05-06 | 2,115.00 | 2,115.00 | 1,948.00 | 1,980.00 | 9,900.00 | 129,465 |
| 2026-05-04 | 2,215.00 | 2,245.00 | 2,110.00 | 2,120.00 | 10,600.00 | 111,240 |
| 2026-04-30 | 2,185.00 | 2,345.00 | 2,150.00 | 2,245.00 | 11,225.00 | 715,673 |
| 2026-04-29 | 2,070.00 | 2,330.00 | 2,040.00 | 2,150.00 | 10,750.00 | 517,870 |
| 2026-04-28 | 2,040.00 | 2,185.00 | 1,990.00 | 2,040.00 | 10,200.00 | 250,539 |
| 2026-04-27 | 2,040.00 | 2,070.00 | 1,980.00 | 2,020.00 | 10,100.00 | 81,612 |
| 2026-04-24 | 2,140.00 | 2,220.00 | 2,025.00 | 2,050.00 | 10,250.00 | 287,805 |
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.