Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,150.00 | 8,260.00 | 8,120.00 | 8,190.00 | 8,190.00 | 100,027 |
| 2024-04-29 | 7,950.00 | 8,160.00 | 7,950.00 | 8,150.00 | 8,150.00 | 93,226 |
| 2024-04-26 | 8,080.00 | 8,150.00 | 7,920.00 | 7,950.00 | 7,950.00 | 122,497 |
| 2024-04-25 | 8,160.00 | 8,170.00 | 8,030.00 | 8,060.00 | 8,060.00 | 73,542 |
| 2024-04-24 | 7,990.00 | 8,160.00 | 7,990.00 | 8,130.00 | 8,130.00 | 95,346 |
| 2024-04-23 | 8,100.00 | 8,210.00 | 7,960.00 | 7,970.00 | 7,970.00 | 110,835 |
| 2024-04-22 | 8,000.00 | 8,180.00 | 8,000.00 | 8,100.00 | 8,100.00 | 86,305 |
| 2024-04-19 | 8,260.00 | 8,260.00 | 7,830.00 | 8,000.00 | 8,000.00 | 171,498 |
| 2024-04-18 | 8,070.00 | 8,230.00 | 7,950.00 | 8,190.00 | 8,190.00 | 94,202 |
| 2024-04-17 | 7,940.00 | 8,340.00 | 7,940.00 | 8,060.00 | 8,060.00 | 210,407 |
| 2024-04-16 | 8,200.00 | 8,200.00 | 7,880.00 | 7,930.00 | 7,930.00 | 226,284 |
| 2024-04-15 | 8,050.00 | 8,240.00 | 8,010.00 | 8,200.00 | 8,200.00 | 205,578 |
| 2024-04-12 | 8,550.00 | 8,600.00 | 8,300.00 | 8,320.00 | 8,320.00 | 159,083 |
| 2024-04-11 | 8,500.00 | 8,650.00 | 8,200.00 | 8,540.00 | 8,540.00 | 140,308 |
| 2024-04-09 | 8,810.00 | 8,820.00 | 8,550.00 | 8,550.00 | 8,550.00 | 225,614 |
| 2024-04-08 | 9,050.00 | 9,150.00 | 8,760.00 | 8,770.00 | 8,770.00 | 196,134 |
| 2024-04-05 | 8,990.00 | 9,060.00 | 8,880.00 | 8,970.00 | 8,970.00 | 155,065 |
| 2024-04-04 | 9,210.00 | 9,550.00 | 9,060.00 | 9,060.00 | 9,060.00 | 365,017 |
| 2024-04-03 | 9,200.00 | 9,200.00 | 9,000.00 | 9,030.00 | 9,030.00 | 152,686 |
| 2024-04-02 | 9,470.00 | 9,470.00 | 9,150.00 | 9,200.00 | 9,200.00 | 275,484 |
| 2024-04-01 | 9,400.00 | 9,490.00 | 9,350.00 | 9,460.00 | 9,460.00 | 149,020 |
| 2024-03-29 | 9,490.00 | 9,710.00 | 9,360.00 | 9,400.00 | 9,400.00 | 258,491 |
| 2024-03-28 | 9,570.00 | 9,590.00 | 9,370.00 | 9,440.00 | 9,440.00 | 226,642 |
| 2024-03-27 | 9,700.00 | 9,830.00 | 9,550.00 | 9,560.00 | 9,560.00 | 264,355 |
| 2024-03-26 | 9,880.00 | 9,890.00 | 9,600.00 | 9,640.00 | 9,640.00 | 305,364 |
| 2024-03-25 | 9,980.00 | 9,980.00 | 9,570.00 | 9,760.00 | 9,760.00 | 398,878 |
| 2024-03-22 | 9,640.00 | 10,300.00 | 9,590.00 | 9,850.00 | 9,850.00 | 1,796,758 |
| 2024-03-21 | 9,520.00 | 9,610.00 | 9,430.00 | 9,550.00 | 9,550.00 | 202,363 |
| 2024-03-20 | 9,740.00 | 9,740.00 | 9,500.00 | 9,500.00 | 9,500.00 | 185,355 |
| 2024-03-19 | 9,520.00 | 9,800.00 | 9,420.00 | 9,620.00 | 9,620.00 | 321,945 |
| 2024-03-18 | 9,440.00 | 9,640.00 | 9,390.00 | 9,550.00 | 9,550.00 | 196,970 |
| 2024-03-15 | 9,490.00 | 9,790.00 | 9,340.00 | 9,440.00 | 9,440.00 | 349,308 |
| 2024-03-14 | 9,460.00 | 9,660.00 | 9,400.00 | 9,500.00 | 9,500.00 | 282,825 |
| 2024-03-13 | 9,400.00 | 9,530.00 | 9,270.00 | 9,460.00 | 9,460.00 | 292,946 |
| 2024-03-12 | 9,200.00 | 9,290.00 | 9,100.00 | 9,290.00 | 9,290.00 | 169,431 |
| 2024-03-11 | 9,130.00 | 9,390.00 | 9,080.00 | 9,200.00 | 9,200.00 | 218,913 |
| 2024-03-08 | 9,150.00 | 9,350.00 | 9,050.00 | 9,190.00 | 9,190.00 | 208,280 |
| 2024-03-07 | 9,490.00 | 9,540.00 | 9,110.00 | 9,140.00 | 9,140.00 | 354,856 |
| 2024-03-06 | 9,560.00 | 9,630.00 | 9,460.00 | 9,520.00 | 9,520.00 | 128,902 |
| 2024-03-05 | 9,690.00 | 9,800.00 | 9,500.00 | 9,560.00 | 9,560.00 | 198,112 |
| 2024-03-04 | 9,470.00 | 9,840.00 | 9,430.00 | 9,690.00 | 9,690.00 | 334,138 |
| 2024-02-29 | 9,900.00 | 9,900.00 | 9,510.00 | 9,550.00 | 9,550.00 | 236,094 |
| 2024-02-28 | 9,800.00 | 10,020.00 | 9,740.00 | 9,850.00 | 9,850.00 | 284,145 |
| 2024-02-27 | 9,620.00 | 10,350.00 | 9,370.00 | 9,740.00 | 9,740.00 | 1,463,698 |
| 2024-02-26 | 9,800.00 | 9,800.00 | 9,580.00 | 9,620.00 | 9,620.00 | 252,810 |
| 2024-02-23 | 10,000.00 | 10,000.00 | 9,710.00 | 9,800.00 | 9,800.00 | 431,113 |
| 2024-02-22 | 10,100.00 | 10,150.00 | 9,970.00 | 9,990.00 | 9,990.00 | 289,262 |
| 2024-02-21 | 10,150.00 | 10,300.00 | 9,980.00 | 9,990.00 | 9,990.00 | 397,965 |
| 2024-02-20 | 10,300.00 | 10,330.00 | 10,100.00 | 10,150.00 | 10,150.00 | 294,597 |
| 2024-02-19 | 10,360.00 | 10,370.00 | 10,140.00 | 10,200.00 | 10,200.00 | 316,474 |
| 2024-02-16 | 10,420.00 | 10,480.00 | 10,250.00 | 10,330.00 | 10,330.00 | 346,051 |
| 2024-02-15 | 10,620.00 | 10,660.00 | 10,420.00 | 10,440.00 | 10,440.00 | 312,577 |
| 2024-02-14 | 10,410.00 | 10,750.00 | 10,310.00 | 10,500.00 | 10,500.00 | 571,363 |
| 2024-02-13 | 10,420.00 | 10,590.00 | 10,250.00 | 10,540.00 | 10,540.00 | 326,841 |
| 2024-02-08 | 10,700.00 | 10,780.00 | 10,410.00 | 10,430.00 | 10,430.00 | 343,557 |
| 2024-02-07 | 10,450.00 | 10,610.00 | 10,300.00 | 10,350.00 | 10,350.00 | 266,551 |
| 2024-02-06 | 10,590.00 | 10,590.00 | 10,300.00 | 10,450.00 | 10,450.00 | 190,684 |
| 2024-02-05 | 10,420.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 323,931 |
| 2024-02-02 | 10,590.00 | 10,640.00 | 10,380.00 | 10,420.00 | 10,420.00 | 298,675 |
| 2024-02-01 | 10,210.00 | 10,680.00 | 10,160.00 | 10,410.00 | 10,410.00 | 469,252 |
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.