Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,160.00 | 10,740.00 | 9,990.00 | 10,220.00 | 10,220.00 | 453,173 |
| 2024-01-30 | 10,560.00 | 10,740.00 | 10,100.00 | 10,210.00 | 10,210.00 | 364,702 |
| 2024-01-29 | 11,040.00 | 11,050.00 | 10,500.00 | 10,550.00 | 10,550.00 | 604,041 |
| 2024-01-26 | 11,110.00 | 11,220.00 | 11,000.00 | 11,050.00 | 11,050.00 | 281,961 |
| 2024-01-25 | 11,460.00 | 11,470.00 | 11,000.00 | 11,120.00 | 11,120.00 | 540,660 |
| 2024-01-24 | 11,400.00 | 11,750.00 | 11,380.00 | 11,420.00 | 11,420.00 | 631,983 |
| 2024-01-23 | 11,570.00 | 11,760.00 | 11,310.00 | 11,390.00 | 11,390.00 | 693,696 |
| 2024-01-22 | 11,760.00 | 11,930.00 | 11,330.00 | 11,520.00 | 11,520.00 | 553,153 |
| 2024-01-19 | 11,610.00 | 11,940.00 | 11,510.00 | 11,690.00 | 11,690.00 | 1,251,663 |
| 2024-01-18 | 11,410.00 | 11,660.00 | 11,200.00 | 11,460.00 | 11,460.00 | 570,839 |
| 2024-01-17 | 11,930.00 | 11,950.00 | 11,280.00 | 11,500.00 | 11,500.00 | 682,093 |
| 2024-01-16 | 11,500.00 | 11,900.00 | 11,400.00 | 11,820.00 | 11,820.00 | 1,374,350 |
| 2024-01-15 | 11,640.00 | 11,650.00 | 11,260.00 | 11,340.00 | 11,340.00 | 585,942 |
| 2024-01-12 | 11,450.00 | 12,350.00 | 11,370.00 | 11,400.00 | 11,400.00 | 3,875,087 |
| 2024-01-11 | 11,400.00 | 11,650.00 | 11,230.00 | 11,270.00 | 11,270.00 | 704,038 |
| 2024-01-10 | 11,200.00 | 11,430.00 | 11,000.00 | 11,280.00 | 11,280.00 | 615,182 |
| 2024-01-09 | 11,250.00 | 11,280.00 | 11,130.00 | 11,200.00 | 11,200.00 | 262,078 |
| 2024-01-08 | 11,370.00 | 11,380.00 | 11,100.00 | 11,200.00 | 11,200.00 | 407,090 |
| 2024-01-05 | 10,950.00 | 11,260.00 | 10,750.00 | 11,220.00 | 11,220.00 | 490,245 |
| 2024-01-04 | 11,020.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,950.00 | 324,925 |
| 2024-01-03 | 11,380.00 | 11,380.00 | 11,000.00 | 11,080.00 | 11,080.00 | 403,398 |
| 2024-01-02 | 11,250.00 | 11,420.00 | 11,210.00 | 11,380.00 | 11,380.00 | 340,534 |
| 2023-12-28 | 11,220.00 | 11,370.00 | 11,090.00 | 11,250.00 | 11,250.00 | 430,166 |
| 2023-12-27 | 11,100.00 | 11,250.00 | 10,900.00 | 11,160.00 | 11,160.00 | 474,614 |
| 2023-12-26 | 11,150.00 | 11,200.00 | 10,830.00 | 11,040.00 | 11,040.00 | 486,675 |
| 2023-12-22 | 11,300.00 | 11,520.00 | 11,000.00 | 11,120.00 | 11,120.00 | 628,869 |
| 2023-12-21 | 11,240.00 | 11,480.00 | 11,120.00 | 11,280.00 | 11,280.00 | 493,988 |
| 2023-12-20 | 11,390.00 | 11,600.00 | 11,300.00 | 11,340.00 | 11,340.00 | 647,502 |
| 2023-12-19 | 11,640.00 | 11,640.00 | 11,250.00 | 11,350.00 | 11,350.00 | 791,696 |
| 2023-12-18 | 11,720.00 | 11,770.00 | 11,470.00 | 11,650.00 | 11,650.00 | 690,128 |
| 2023-12-15 | 11,640.00 | 11,720.00 | 11,490.00 | 11,720.00 | 11,720.00 | 582,452 |
| 2023-12-14 | 11,850.00 | 11,950.00 | 11,370.00 | 11,510.00 | 11,510.00 | 863,557 |
| 2023-12-13 | 11,840.00 | 11,940.00 | 11,540.00 | 11,580.00 | 11,580.00 | 466,470 |
| 2023-12-12 | 12,070.00 | 12,250.00 | 11,710.00 | 11,950.00 | 11,950.00 | 967,168 |
| 2023-12-11 | 11,510.00 | 12,220.00 | 11,510.00 | 12,020.00 | 12,020.00 | 1,657,109 |
| 2023-12-08 | 11,260.00 | 11,550.00 | 11,220.00 | 11,370.00 | 11,370.00 | 541,927 |
| 2023-12-07 | 11,470.00 | 11,470.00 | 11,130.00 | 11,130.00 | 11,130.00 | 441,717 |
| 2023-12-06 | 11,540.00 | 11,550.00 | 11,100.00 | 11,530.00 | 11,530.00 | 516,745 |
| 2023-12-05 | 11,840.00 | 12,150.00 | 11,330.00 | 11,470.00 | 11,470.00 | 805,019 |
| 2023-12-04 | 11,880.00 | 11,930.00 | 11,610.00 | 11,840.00 | 11,840.00 | 612,966 |
| 2023-12-01 | 12,450.00 | 12,450.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,155,278 |
| 2023-11-30 | 12,630.00 | 12,930.00 | 12,140.00 | 12,470.00 | 12,470.00 | 1,968,185 |
| 2023-11-29 | 12,900.00 | 13,440.00 | 12,090.00 | 12,350.00 | 12,350.00 | 7,784,365 |
| 2023-11-28 | 11,020.00 | 12,770.00 | 11,020.00 | 12,600.00 | 12,600.00 | 6,232,658 |
| 2023-11-27 | 11,400.00 | 11,400.00 | 11,010.00 | 11,020.00 | 11,020.00 | 803,983 |
| 2023-11-24 | 11,260.00 | 11,390.00 | 11,180.00 | 11,280.00 | 11,280.00 | 587,406 |
| 2023-11-23 | 11,160.00 | 11,670.00 | 11,160.00 | 11,200.00 | 11,200.00 | 1,125,440 |
| 2023-11-22 | 11,250.00 | 11,520.00 | 11,070.00 | 11,140.00 | 11,140.00 | 1,044,553 |
| 2023-11-21 | 11,440.00 | 11,490.00 | 11,170.00 | 11,190.00 | 11,190.00 | 756,403 |
| 2023-11-20 | 11,400.00 | 11,670.00 | 11,100.00 | 11,420.00 | 11,420.00 | 1,125,754 |
| 2023-11-17 | 11,940.00 | 11,940.00 | 11,230.00 | 11,400.00 | 11,400.00 | 1,392,664 |
| 2023-11-16 | 12,280.00 | 12,560.00 | 12,010.00 | 12,220.00 | 12,220.00 | 2,876,791 |
| 2023-11-15 | 11,290.00 | 11,940.00 | 11,170.00 | 11,880.00 | 11,880.00 | 2,494,901 |
| 2023-11-14 | 11,050.00 | 11,350.00 | 10,980.00 | 11,110.00 | 11,110.00 | 523,401 |
| 2023-11-13 | 11,200.00 | 11,400.00 | 10,930.00 | 10,970.00 | 10,970.00 | 639,065 |
| 2023-11-10 | 11,280.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 534,650 |
| 2023-11-09 | 11,570.00 | 11,800.00 | 11,320.00 | 11,390.00 | 11,390.00 | 721,386 |
| 2023-11-08 | 12,030.00 | 12,270.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,480,933 |
| 2023-11-07 | 12,200.00 | 12,390.00 | 11,670.00 | 11,940.00 | 11,940.00 | 1,626,360 |
| 2023-11-06 | 11,790.00 | 12,700.00 | 11,620.00 | 12,100.00 | 12,100.00 | 3,913,164 |
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.