Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,523.00 | 1,560.00 | 1,505.00 | 1,559.00 | 7,795.00 | 6,749 |
| 2026-01-22 | 1,548.00 | 1,550.00 | 1,510.00 | 1,525.00 | 7,625.00 | 8,923 |
| 2026-01-21 | 1,530.00 | 1,589.00 | 1,517.00 | 1,551.00 | 7,755.00 | 5,155 |
| 2026-01-20 | 1,526.00 | 1,539.00 | 1,496.00 | 1,538.00 | 7,690.00 | 17,945 |
| 2026-01-19 | 1,559.00 | 1,559.00 | 1,510.00 | 1,526.00 | 7,630.00 | 10,459 |
| 2026-01-16 | 1,563.00 | 1,567.00 | 1,541.00 | 1,551.00 | 7,755.00 | 6,399 |
| 2026-01-15 | 1,570.00 | 1,575.00 | 1,525.00 | 1,563.00 | 7,815.00 | 6,211 |
| 2026-01-14 | 1,545.00 | 1,583.00 | 1,531.00 | 1,575.00 | 7,875.00 | 9,710 |
| 2026-01-13 | 1,550.00 | 1,550.00 | 1,529.00 | 1,549.00 | 7,745.00 | 5,490 |
| 2026-01-12 | 1,578.00 | 1,595.00 | 1,520.00 | 1,550.00 | 7,750.00 | 18,011 |
| 2026-01-09 | 1,570.00 | 1,590.00 | 1,520.00 | 1,579.00 | 7,895.00 | 13,802 |
| 2026-01-08 | 1,550.00 | 1,599.00 | 1,533.00 | 1,573.00 | 7,865.00 | 13,140 |
| 2026-01-07 | 1,571.00 | 1,571.00 | 1,544.00 | 1,550.00 | 7,750.00 | 10,065 |
| 2026-01-06 | 1,586.00 | 1,586.00 | 1,533.00 | 1,571.00 | 7,855.00 | 7,969 |
| 2026-01-05 | 1,599.00 | 1,632.00 | 1,550.00 | 1,586.00 | 7,930.00 | 7,124 |
| 2026-01-02 | 1,616.00 | 1,616.00 | 1,589.00 | 1,598.00 | 7,990.00 | 4,198 |
| 2025-12-30 | 1,623.00 | 1,623.00 | 1,578.00 | 1,616.00 | 8,080.00 | 7,835 |
| 2025-12-29 | 1,620.00 | 1,629.00 | 1,606.00 | 1,623.00 | 8,115.00 | 2,676 |
| 2025-12-26 | 1,609.00 | 1,644.00 | 1,589.00 | 1,619.00 | 8,095.00 | 17,771 |
| 2025-12-24 | 1,603.00 | 1,650.00 | 1,597.00 | 1,609.00 | 8,045.00 | 6,269 |
| 2025-12-23 | 1,642.00 | 1,676.00 | 1,599.00 | 1,600.00 | 8,000.00 | 21,316 |
| 2025-12-22 | 1,650.00 | 1,683.00 | 1,639.00 | 1,642.00 | 8,210.00 | 7,925 |
| 2025-12-19 | 1,625.00 | 1,668.00 | 1,618.00 | 1,640.00 | 8,200.00 | 4,710 |
| 2025-12-18 | 1,665.00 | 1,684.00 | 1,606.00 | 1,642.00 | 8,210.00 | 17,668 |
| 2025-12-17 | 1,670.00 | 1,688.00 | 1,621.00 | 1,687.00 | 8,435.00 | 8,011 |
| 2025-12-16 | 1,740.00 | 1,740.00 | 1,642.00 | 1,670.00 | 8,350.00 | 23,973 |
| 2025-12-15 | 1,747.00 | 1,748.00 | 1,701.00 | 1,740.00 | 8,700.00 | 4,433 |
| 2025-12-12 | 1,735.00 | 1,735.00 | 1,710.00 | 1,733.00 | 8,665.00 | 5,585 |
| 2025-12-11 | 1,721.00 | 1,753.00 | 1,706.00 | 1,724.00 | 8,620.00 | 7,702 |
| 2025-12-10 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 8,600.00 | 4,635 |
| 2025-12-09 | 1,726.00 | 1,759.00 | 1,700.00 | 1,740.00 | 8,700.00 | 10,214 |
| 2025-12-08 | 1,798.00 | 1,967.00 | 1,725.00 | 1,731.00 | 8,655.00 | 38,369 |
| 2025-12-05 | 1,742.00 | 1,743.00 | 1,713.00 | 1,725.00 | 8,625.00 | 4,353 |
| 2025-12-04 | 1,759.00 | 1,759.00 | 1,713.00 | 1,745.00 | 8,725.00 | 2,426 |
| 2025-12-03 | 1,730.00 | 1,750.00 | 1,710.00 | 1,736.00 | 8,680.00 | 2,746 |
| 2025-12-02 | 1,725.00 | 1,725.00 | 1,705.00 | 1,720.00 | 8,600.00 | 2,832 |
| 2025-12-01 | 1,726.00 | 1,768.00 | 1,683.00 | 1,725.00 | 8,625.00 | 7,513 |
| 2025-11-28 | 1,720.00 | 1,734.00 | 1,718.00 | 1,730.00 | 8,650.00 | 2,490 |
| 2025-11-27 | 1,718.00 | 1,750.00 | 1,698.00 | 1,717.00 | 8,585.00 | 7,695 |
| 2025-11-26 | 1,803.00 | 1,803.00 | 1,705.00 | 1,718.00 | 8,590.00 | 10,942 |
| 2025-11-25 | 1,733.00 | 1,800.00 | 1,690.00 | 1,710.00 | 8,550.00 | 14,120 |
| 2025-11-24 | 1,770.00 | 1,788.00 | 1,715.00 | 1,736.00 | 8,680.00 | 8,105 |
| 2025-11-21 | 1,789.00 | 1,789.00 | 1,747.00 | 1,775.00 | 8,875.00 | 7,195 |
| 2025-11-20 | 1,773.00 | 1,800.00 | 1,759.00 | 1,790.00 | 8,950.00 | 5,134 |
| 2025-11-19 | 1,778.00 | 1,795.00 | 1,750.00 | 1,780.00 | 8,900.00 | 9,100 |
| 2025-11-18 | 1,783.00 | 1,830.00 | 1,726.00 | 1,778.00 | 8,890.00 | 5,992 |
| 2025-11-17 | 1,802.00 | 1,895.00 | 1,774.00 | 1,789.00 | 8,945.00 | 8,230 |
| 2025-11-14 | 1,793.00 | 1,848.00 | 1,769.00 | 1,779.00 | 8,895.00 | 16,193 |
| 2025-11-13 | 1,839.00 | 1,995.00 | 1,744.00 | 1,793.00 | 8,965.00 | 71,070 |
| 2025-11-12 | 1,790.00 | 1,837.00 | 1,790.00 | 1,830.00 | 9,150.00 | 3,841 |
| 2025-11-11 | 1,782.00 | 1,840.00 | 1,777.00 | 1,789.00 | 8,945.00 | 3,611 |
| 2025-11-10 | 1,880.00 | 1,880.00 | 1,751.00 | 1,797.00 | 8,985.00 | 8,058 |
| 2025-11-07 | 1,807.00 | 1,807.00 | 1,783.00 | 1,795.00 | 8,975.00 | 10,627 |
| 2025-11-06 | 1,890.00 | 1,950.00 | 1,805.00 | 1,823.00 | 9,115.00 | 9,832 |
| 2025-11-05 | 1,850.00 | 1,850.00 | 1,776.00 | 1,820.00 | 9,100.00 | 9,571 |
| 2025-11-04 | 1,885.00 | 2,000.00 | 1,806.00 | 1,850.00 | 9,250.00 | 20,817 |
| 2025-11-03 | 1,885.00 | 1,898.00 | 1,832.00 | 1,846.00 | 9,230.00 | 45,010 |
| 2025-10-31 | 1,935.00 | 1,947.00 | 1,857.00 | 1,908.00 | 9,540.00 | 29,207 |
| 2025-10-30 | 1,905.00 | 1,953.00 | 1,899.00 | 1,920.00 | 9,600.00 | 13,892 |
| 2025-10-29 | 1,971.00 | 1,998.00 | 1,947.00 | 1,955.00 | 9,775.00 | 8,164 |
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.