Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,300.00 | 4,300.00 | 3,930.00 | 4,000.00 | 4,000.00 | 8,071 |
| 2026-10-20 | 4,040.00 | 4,390.00 | 4,030.00 | 4,040.00 | 4,040.00 | 12,573 |
| 2026-10-19 | 4,060.00 | 4,060.00 | 3,800.00 | 4,040.00 | 4,040.00 | 12,482 |
| 2026-10-16 | 3,840.00 | 4,090.00 | 3,810.00 | 4,045.00 | 4,045.00 | 7,959 |
| 2026-10-15 | 3,700.00 | 4,015.00 | 3,700.00 | 3,840.00 | 3,840.00 | 14,536 |
| 2026-10-14 | 4,200.00 | 4,200.00 | 3,900.00 | 4,015.00 | 4,015.00 | 17,659 |
| 2026-10-13 | 4,050.00 | 4,270.00 | 3,790.00 | 4,020.00 | 4,020.00 | 19,539 |
| 2026-10-12 | 4,165.00 | 4,400.00 | 3,970.00 | 4,015.00 | 4,015.00 | 15,624 |
| 2026-10-08 | 4,265.00 | 4,350.00 | 4,015.00 | 4,295.00 | 4,295.00 | 9,682 |
| 2026-10-07 | 4,360.00 | 4,400.00 | 4,240.00 | 4,275.00 | 4,275.00 | 16,886 |
| 2026-10-06 | 4,320.00 | 4,375.00 | 4,200.00 | 4,335.00 | 4,335.00 | 30,093 |
| 2026-10-02 | 4,465.00 | 4,465.00 | 4,275.00 | 4,310.00 | 4,310.00 | 29,057 |
| 2026-10-01 | 4,440.00 | 4,550.00 | 4,285.00 | 4,465.00 | 4,465.00 | 25,047 |
| 2026-09-30 | 4,620.00 | 4,620.00 | 4,355.00 | 4,440.00 | 4,440.00 | 21,479 |
| 2026-09-29 | 4,715.00 | 4,895.00 | 4,395.00 | 4,580.00 | 4,580.00 | 77,824 |
| 2026-09-28 | 4,530.00 | 4,570.00 | 4,235.00 | 4,500.00 | 4,500.00 | 91,427 |
| 2026-09-23 | 4,595.00 | 4,780.00 | 4,335.00 | 4,435.00 | 4,435.00 | 88,099 |
| 2026-09-22 | 4,955.00 | 4,990.00 | 4,550.00 | 4,645.00 | 4,645.00 | 149,135 |
| 2026-09-21 | 5,340.00 | 6,000.00 | 4,950.00 | 4,955.00 | 4,955.00 | 403,799 |
| 2026-09-18 | 5,750.00 | 6,250.00 | 5,180.00 | 5,580.00 | 5,580.00 | 2,398,972 |
| 2026-09-17 | 3,870.00 | 4,905.00 | 3,805.00 | 4,905.00 | 4,905.00 | 937,765 |
| 2026-09-16 | 3,960.00 | 4,000.00 | 3,720.00 | 3,775.00 | 3,775.00 | 60,401 |
| 2026-09-15 | 4,550.00 | 4,555.00 | 3,965.00 | 4,075.00 | 4,075.00 | 137,996 |
| 2026-09-14 | 5,530.00 | 6,080.00 | 4,460.00 | 4,615.00 | 4,615.00 | 1,240,057 |
| 2026-09-11 | 4,320.00 | 4,760.00 | 3,975.00 | 4,760.00 | 4,760.00 | 156,535 |
| 2026-09-10 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-09 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-08 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-07 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-04 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-03 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-02 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-09-01 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-31 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-28 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-27 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-26 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-25 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-24 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-21 | 733.00 | 733.00 | 733.00 | 733.00 | 3,665.00 | 0 |
| 2026-08-20 | 740.00 | 784.00 | 717.00 | 733.00 | 3,665.00 | 42,932 |
| 2026-08-19 | 762.00 | 799.00 | 730.00 | 738.00 | 3,690.00 | 34,753 |
| 2026-08-18 | 865.00 | 865.00 | 746.00 | 763.00 | 3,815.00 | 56,563 |
| 2026-08-14 | 853.00 | 857.00 | 818.00 | 843.00 | 4,215.00 | 25,862 |
| 2026-08-13 | 885.00 | 890.00 | 827.00 | 845.00 | 4,225.00 | 50,241 |
| 2026-08-12 | 867.00 | 929.00 | 841.00 | 890.00 | 4,450.00 | 77,124 |
| 2026-08-11 | 811.00 | 950.00 | 811.00 | 860.00 | 4,300.00 | 111,187 |
| 2026-08-10 | 778.00 | 812.00 | 777.00 | 805.00 | 4,025.00 | 34,328 |
| 2026-08-07 | 787.00 | 820.00 | 753.00 | 778.00 | 3,890.00 | 31,461 |
| 2026-08-06 | 839.00 | 844.00 | 747.00 | 787.00 | 3,935.00 | 38,660 |
| 2026-08-05 | 779.00 | 849.00 | 773.00 | 794.00 | 3,970.00 | 38,457 |
| 2026-08-04 | 699.00 | 790.00 | 699.00 | 771.00 | 3,855.00 | 49,648 |
| 2026-08-03 | 709.00 | 746.00 | 701.00 | 715.00 | 3,575.00 | 44,181 |
| 2026-07-31 | 700.00 | 730.00 | 679.00 | 709.00 | 3,545.00 | 91,023 |
| 2026-07-30 | 709.00 | 734.00 | 650.00 | 700.00 | 3,500.00 | 57,665 |
| 2026-07-29 | 778.00 | 778.00 | 633.00 | 694.00 | 3,470.00 | 147,219 |
| 2026-07-28 | 809.00 | 809.00 | 700.00 | 729.00 | 3,645.00 | 100,848 |
| 2026-07-27 | 800.00 | 844.00 | 748.00 | 798.00 | 3,990.00 | 281,360 |
| 2026-07-24 | 916.00 | 1,144.00 | 906.00 | 960.00 | 4,800.00 | 1,969,576 |
| 2026-07-23 | 985.00 | 985.00 | 826.00 | 880.00 | 4,400.00 | 158,034 |
Page 1 of 5 · 245 trading daysOlder →
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.