Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,710.00 | 6,780.00 | 6,660.00 | 6,680.00 | 6,680.00 | 52,839 |
| 2024-07-26 | 6,760.00 | 6,810.00 | 6,670.00 | 6,710.00 | 6,710.00 | 85,362 |
| 2024-07-25 | 7,000.00 | 7,040.00 | 6,800.00 | 6,810.00 | 6,810.00 | 167,619 |
| 2024-07-24 | 7,060.00 | 7,150.00 | 7,060.00 | 7,080.00 | 7,080.00 | 82,092 |
| 2024-07-23 | 7,120.00 | 7,240.00 | 7,110.00 | 7,110.00 | 7,110.00 | 83,421 |
| 2024-07-22 | 7,250.00 | 7,290.00 | 7,100.00 | 7,120.00 | 7,120.00 | 99,301 |
| 2024-07-19 | 7,310.00 | 7,600.00 | 7,280.00 | 7,290.00 | 7,290.00 | 165,175 |
| 2024-07-18 | 7,360.00 | 7,410.00 | 7,210.00 | 7,280.00 | 7,280.00 | 121,645 |
| 2024-07-17 | 7,660.00 | 7,670.00 | 7,500.00 | 7,500.00 | 7,500.00 | 174,136 |
| 2024-07-16 | 8,290.00 | 8,290.00 | 7,660.00 | 7,660.00 | 7,660.00 | 701,943 |
| 2024-07-15 | 7,420.00 | 7,660.00 | 7,370.00 | 7,660.00 | 7,660.00 | 256,866 |
| 2024-07-12 | 7,430.00 | 7,750.00 | 7,380.00 | 7,410.00 | 7,410.00 | 790,517 |
| 2024-07-11 | 7,230.00 | 7,440.00 | 7,200.00 | 7,270.00 | 7,270.00 | 132,366 |
| 2024-07-10 | 7,310.00 | 7,310.00 | 7,150.00 | 7,210.00 | 7,210.00 | 98,179 |
| 2024-07-09 | 7,290.00 | 7,360.00 | 7,250.00 | 7,260.00 | 7,260.00 | 84,357 |
| 2024-07-08 | 7,300.00 | 7,520.00 | 7,180.00 | 7,340.00 | 7,340.00 | 192,171 |
| 2024-07-05 | 7,280.00 | 7,520.00 | 7,230.00 | 7,240.00 | 7,240.00 | 232,131 |
| 2024-07-04 | 7,190.00 | 7,250.00 | 7,120.00 | 7,210.00 | 7,210.00 | 106,377 |
| 2024-07-03 | 7,400.00 | 7,420.00 | 7,130.00 | 7,190.00 | 7,190.00 | 201,560 |
| 2024-07-02 | 7,600.00 | 7,630.00 | 7,350.00 | 7,390.00 | 7,390.00 | 247,997 |
| 2024-07-01 | 7,340.00 | 8,460.00 | 7,340.00 | 7,580.00 | 7,580.00 | 3,136,097 |
| 2024-06-28 | 7,050.00 | 7,130.00 | 7,050.00 | 7,100.00 | 7,100.00 | 91,603 |
| 2024-06-27 | 7,260.00 | 7,260.00 | 7,100.00 | 7,100.00 | 7,100.00 | 105,785 |
| 2024-06-26 | 7,340.00 | 7,340.00 | 7,170.00 | 7,270.00 | 7,270.00 | 92,863 |
| 2024-06-25 | 7,200.00 | 7,290.00 | 7,130.00 | 7,290.00 | 7,290.00 | 73,370 |
| 2024-06-24 | 7,380.00 | 7,380.00 | 7,100.00 | 7,200.00 | 7,200.00 | 164,843 |
| 2024-06-21 | 7,550.00 | 7,550.00 | 7,300.00 | 7,380.00 | 7,380.00 | 109,033 |
| 2024-06-20 | 7,610.00 | 7,670.00 | 7,490.00 | 7,510.00 | 7,510.00 | 105,784 |
| 2024-06-19 | 7,780.00 | 7,790.00 | 7,580.00 | 7,610.00 | 7,610.00 | 175,530 |
| 2024-06-18 | 7,860.00 | 7,900.00 | 7,720.00 | 7,760.00 | 7,760.00 | 115,946 |
| 2024-06-17 | 8,050.00 | 8,060.00 | 7,860.00 | 7,860.00 | 7,860.00 | 103,929 |
| 2024-06-14 | 8,030.00 | 8,130.00 | 7,930.00 | 8,050.00 | 8,050.00 | 128,990 |
| 2024-06-13 | 8,190.00 | 8,190.00 | 8,010.00 | 8,040.00 | 8,040.00 | 108,182 |
| 2024-06-12 | 8,050.00 | 8,210.00 | 7,990.00 | 8,090.00 | 8,090.00 | 175,599 |
| 2024-06-11 | 7,850.00 | 8,120.00 | 7,850.00 | 8,020.00 | 8,020.00 | 187,587 |
| 2024-06-10 | 8,000.00 | 8,000.00 | 7,870.00 | 7,920.00 | 7,920.00 | 102,746 |
| 2024-06-07 | 7,930.00 | 8,020.00 | 7,890.00 | 8,000.00 | 8,000.00 | 114,279 |
| 2024-06-05 | 7,860.00 | 7,900.00 | 7,800.00 | 7,870.00 | 7,870.00 | 99,748 |
| 2024-06-04 | 7,810.00 | 7,960.00 | 7,740.00 | 7,840.00 | 7,840.00 | 98,660 |
| 2024-06-03 | 7,770.00 | 7,840.00 | 7,710.00 | 7,810.00 | 7,810.00 | 97,069 |
| 2024-05-31 | 7,740.00 | 7,840.00 | 7,680.00 | 7,770.00 | 7,770.00 | 87,230 |
| 2024-05-30 | 7,890.00 | 7,990.00 | 7,690.00 | 7,730.00 | 7,730.00 | 117,854 |
| 2024-05-29 | 8,090.00 | 8,190.00 | 7,880.00 | 7,890.00 | 7,890.00 | 121,704 |
| 2024-05-28 | 8,000.00 | 8,240.00 | 7,950.00 | 8,090.00 | 8,090.00 | 148,069 |
| 2024-05-27 | 7,980.00 | 8,000.00 | 7,860.00 | 7,980.00 | 7,980.00 | 151,155 |
| 2024-05-24 | 8,130.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,970.00 | 168,804 |
| 2024-05-23 | 8,240.00 | 8,350.00 | 8,090.00 | 8,130.00 | 8,130.00 | 137,584 |
| 2024-05-22 | 8,100.00 | 8,850.00 | 8,060.00 | 8,250.00 | 8,250.00 | 593,659 |
| 2024-05-21 | 8,350.00 | 8,350.00 | 8,090.00 | 8,100.00 | 8,100.00 | 111,044 |
| 2024-05-20 | 8,160.00 | 8,410.00 | 8,010.00 | 8,300.00 | 8,300.00 | 248,490 |
| 2024-05-17 | 8,320.00 | 8,320.00 | 8,110.00 | 8,160.00 | 8,160.00 | 118,744 |
| 2024-05-16 | 8,300.00 | 8,380.00 | 8,280.00 | 8,320.00 | 8,320.00 | 88,955 |
| 2024-05-14 | 8,250.00 | 8,340.00 | 8,230.00 | 8,290.00 | 8,290.00 | 74,484 |
| 2024-05-13 | 8,360.00 | 8,540.00 | 8,250.00 | 8,290.00 | 8,290.00 | 129,633 |
| 2024-05-10 | 8,500.00 | 8,800.00 | 8,360.00 | 8,360.00 | 8,360.00 | 361,925 |
| 2024-05-09 | 8,560.00 | 8,580.00 | 8,300.00 | 8,310.00 | 8,310.00 | 126,183 |
| 2024-05-08 | 8,390.00 | 8,600.00 | 8,340.00 | 8,560.00 | 8,560.00 | 193,907 |
| 2024-05-07 | 8,220.00 | 8,390.00 | 8,140.00 | 8,390.00 | 8,390.00 | 161,524 |
| 2024-05-03 | 8,140.00 | 8,240.00 | 8,130.00 | 8,210.00 | 8,210.00 | 88,197 |
| 2024-05-02 | 8,190.00 | 8,200.00 | 8,100.00 | 8,130.00 | 8,130.00 | 85,113 |
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.