Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2,215.00 | 2,325.00 | 2,055.00 | 2,090.00 | 10,450.00 | 361,612 |
| 2026-04-21 | 2,210.00 | 2,220.00 | 2,105.00 | 2,150.00 | 10,750.00 | 139,581 |
| 2026-04-20 | 2,300.00 | 2,470.00 | 2,250.00 | 2,255.00 | 11,275.00 | 273,420 |
| 2026-04-17 | 2,310.00 | 2,400.00 | 2,170.00 | 2,195.00 | 10,975.00 | 168,074 |
| 2026-04-16 | 2,450.00 | 2,515.00 | 2,210.00 | 2,280.00 | 11,400.00 | 303,250 |
| 2026-04-15 | 2,500.00 | 2,620.00 | 2,320.00 | 2,430.00 | 12,150.00 | 576,915 |
| 2026-04-14 | 2,300.00 | 2,965.00 | 2,145.00 | 2,495.00 | 12,475.00 | 2,218,166 |
| 2026-04-13 | 2,255.00 | 2,555.00 | 2,225.00 | 2,360.00 | 11,800.00 | 2,364,087 |
| 2026-04-10 | 2,065.00 | 2,135.00 | 2,010.00 | 2,060.00 | 10,300.00 | 389,119 |
| 2026-04-09 | 2,095.00 | 2,420.00 | 2,040.00 | 2,055.00 | 10,275.00 | 2,683,422 |
| 2026-04-08 | 2,115.00 | 2,325.00 | 1,948.00 | 1,964.00 | 9,820.00 | 808,279 |
| 2026-04-07 | 2,190.00 | 2,825.00 | 2,115.00 | 2,410.00 | 12,050.00 | 5,531,536 |
| 2026-04-06 | 1,728.00 | 2,220.00 | 1,646.00 | 2,220.00 | 11,100.00 | 1,845,829 |
| 2026-04-03 | 1,734.00 | 1,785.00 | 1,690.00 | 1,709.00 | 8,545.00 | 138,643 |
| 2026-04-02 | 1,743.00 | 1,980.00 | 1,658.00 | 1,785.00 | 8,925.00 | 673,480 |
| 2026-04-01 | 1,913.00 | 1,941.00 | 1,705.00 | 1,716.00 | 8,580.00 | 208,751 |
| 2026-03-31 | 2,150.00 | 2,150.00 | 1,847.00 | 1,913.00 | 9,565.00 | 211,176 |
| 2026-03-30 | 2,275.00 | 2,500.00 | 2,035.00 | 2,150.00 | 10,750.00 | 934,189 |
| 2026-03-27 | 2,265.00 | 2,845.00 | 1,997.00 | 2,100.00 | 10,500.00 | 2,427,236 |
| 2026-03-26 | 1,730.00 | 2,190.00 | 1,632.00 | 2,190.00 | 10,950.00 | 1,058,942 |
| 2026-03-25 | 1,759.00 | 1,894.00 | 1,657.00 | 1,687.00 | 8,435.00 | 423,507 |
| 2026-03-24 | 1,684.00 | 2,105.00 | 1,538.00 | 1,746.00 | 8,730.00 | 1,722,033 |
| 2026-03-23 | 1,510.00 | 1,900.00 | 1,500.00 | 1,684.00 | 8,420.00 | 1,238,480 |
| 2026-03-20 | 1,482.00 | 1,590.00 | 1,460.00 | 1,480.00 | 7,400.00 | 149,605 |
| 2026-03-19 | 1,359.00 | 1,748.00 | 1,358.00 | 1,454.00 | 7,270.00 | 1,229,011 |
| 2026-03-18 | 1,352.00 | 1,449.00 | 1,347.00 | 1,357.00 | 6,785.00 | 91,450 |
| 2026-03-17 | 1,395.00 | 1,395.00 | 1,319.00 | 1,363.00 | 6,815.00 | 15,301 |
| 2026-03-16 | 1,335.00 | 1,345.00 | 1,309.00 | 1,338.00 | 6,690.00 | 14,750 |
| 2026-03-13 | 1,359.00 | 1,359.00 | 1,260.00 | 1,345.00 | 6,725.00 | 9,632 |
| 2026-03-12 | 1,362.00 | 1,365.00 | 1,336.00 | 1,359.00 | 6,795.00 | 3,368 |
| 2026-03-11 | 1,329.00 | 1,395.00 | 1,316.00 | 1,377.00 | 6,885.00 | 11,835 |
| 2026-03-10 | 1,328.00 | 1,355.00 | 1,304.00 | 1,327.00 | 6,635.00 | 14,280 |
| 2026-03-09 | 1,276.00 | 1,395.00 | 1,230.00 | 1,339.00 | 6,695.00 | 37,609 |
| 2026-03-06 | 1,291.00 | 1,319.00 | 1,270.00 | 1,319.00 | 6,595.00 | 7,326 |
| 2026-03-05 | 1,269.00 | 1,344.00 | 1,269.00 | 1,320.00 | 6,600.00 | 13,636 |
| 2026-03-04 | 1,398.00 | 1,398.00 | 1,230.00 | 1,269.00 | 6,345.00 | 38,475 |
| 2026-03-03 | 1,517.00 | 1,517.00 | 1,378.00 | 1,398.00 | 6,990.00 | 119,158 |
| 2026-02-27 | 1,431.00 | 1,440.00 | 1,389.00 | 1,425.00 | 7,125.00 | 18,387 |
| 2026-02-26 | 1,455.00 | 1,459.00 | 1,411.00 | 1,440.00 | 7,200.00 | 9,961 |
| 2026-02-25 | 1,469.00 | 1,482.00 | 1,433.00 | 1,460.00 | 7,300.00 | 3,893 |
| 2026-02-24 | 1,450.00 | 1,480.00 | 1,409.00 | 1,469.00 | 7,345.00 | 7,055 |
| 2026-02-23 | 1,456.00 | 1,457.00 | 1,431.00 | 1,450.00 | 7,250.00 | 14,300 |
| 2026-02-20 | 1,489.00 | 1,489.00 | 1,432.00 | 1,459.00 | 7,295.00 | 9,470 |
| 2026-02-19 | 1,489.00 | 1,489.00 | 1,446.00 | 1,472.00 | 7,360.00 | 12,247 |
| 2026-02-13 | 1,524.00 | 1,531.00 | 1,435.00 | 1,489.00 | 7,445.00 | 16,743 |
| 2026-02-12 | 1,526.00 | 1,537.00 | 1,501.00 | 1,519.00 | 7,595.00 | 8,505 |
| 2026-02-11 | 1,537.00 | 1,555.00 | 1,425.00 | 1,526.00 | 7,630.00 | 14,129 |
| 2026-02-10 | 1,469.00 | 1,538.00 | 1,469.00 | 1,537.00 | 7,685.00 | 20,519 |
| 2026-02-09 | 1,451.00 | 1,497.00 | 1,442.00 | 1,466.00 | 7,330.00 | 9,565 |
| 2026-02-06 | 1,458.00 | 1,458.00 | 1,409.00 | 1,451.00 | 7,255.00 | 12,228 |
| 2026-02-05 | 1,476.00 | 1,476.00 | 1,431.00 | 1,466.00 | 7,330.00 | 7,661 |
| 2026-02-04 | 1,489.00 | 1,497.00 | 1,450.00 | 1,476.00 | 7,380.00 | 9,972 |
| 2026-02-03 | 1,455.00 | 1,540.00 | 1,440.00 | 1,489.00 | 7,445.00 | 23,160 |
| 2026-02-02 | 1,483.00 | 1,502.00 | 1,420.00 | 1,455.00 | 7,275.00 | 21,040 |
| 2026-01-30 | 1,540.00 | 1,540.00 | 1,448.00 | 1,483.00 | 7,415.00 | 40,150 |
| 2026-01-29 | 1,545.00 | 1,550.00 | 1,512.00 | 1,545.00 | 7,725.00 | 7,291 |
| 2026-01-28 | 1,526.00 | 1,545.00 | 1,513.00 | 1,545.00 | 7,725.00 | 12,813 |
| 2026-01-27 | 1,540.00 | 1,540.00 | 1,505.00 | 1,526.00 | 7,630.00 | 5,261 |
| 2026-01-26 | 1,580.00 | 1,580.00 | 1,491.00 | 1,540.00 | 7,700.00 | 48,717 |
| 2026-01-23 | 1,523.00 | 1,560.00 | 1,505.00 | 1,559.00 | 7,795.00 | 6,749 |
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.