Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 11,790.00 | 12,700.00 | 11,620.00 | 12,100.00 | 12,100.00 | 3,913,164 |
| 2023-11-03 | 11,200.00 | 11,920.00 | 10,450.00 | 11,760.00 | 11,760.00 | 4,202,882 |
| 2023-11-02 | 10,770.00 | 11,030.00 | 10,630.00 | 10,810.00 | 10,810.00 | 1,199,842 |
| 2023-11-01 | 10,250.00 | 10,960.00 | 10,250.00 | 10,430.00 | 10,430.00 | 2,352,605 |
| 2023-10-31 | 10,300.00 | 10,670.00 | 9,980.00 | 10,200.00 | 10,200.00 | 1,049,193 |
| 2023-10-30 | 9,700.00 | 10,660.00 | 9,500.00 | 10,350.00 | 10,350.00 | 3,166,025 |
| 2023-10-27 | 10,100.00 | 10,210.00 | 9,650.00 | 9,780.00 | 9,780.00 | 1,089,777 |
| 2023-10-26 | 10,090.00 | 10,400.00 | 9,880.00 | 9,960.00 | 9,960.00 | 1,326,848 |
| 2023-10-25 | 11,450.00 | 11,470.00 | 10,620.00 | 10,640.00 | 10,640.00 | 989,460 |
| 2023-10-24 | 11,080.00 | 11,400.00 | 10,470.00 | 11,130.00 | 11,130.00 | 1,297,850 |
| 2023-10-23 | 11,180.00 | 11,630.00 | 10,830.00 | 10,830.00 | 10,830.00 | 1,181,087 |
| 2023-10-20 | 11,800.00 | 11,800.00 | 11,000.00 | 11,370.00 | 11,370.00 | 1,582,482 |
| 2023-10-19 | 12,230.00 | 12,300.00 | 11,800.00 | 11,910.00 | 11,910.00 | 1,174,621 |
| 2023-10-18 | 12,230.00 | 12,940.00 | 11,800.00 | 12,500.00 | 12,500.00 | 2,446,280 |
| 2023-10-17 | 11,980.00 | 13,370.00 | 11,970.00 | 12,380.00 | 12,380.00 | 5,880,427 |
| 2023-10-16 | 12,380.00 | 12,380.00 | 11,420.00 | 11,670.00 | 11,670.00 | 1,371,630 |
| 2023-10-13 | 12,650.00 | 13,120.00 | 12,050.00 | 12,380.00 | 12,380.00 | 3,675,541 |
| 2023-10-12 | 11,490.00 | 13,070.00 | 11,490.00 | 12,330.00 | 12,330.00 | 5,483,203 |
| 2023-10-11 | 11,170.00 | 11,680.00 | 11,170.00 | 11,220.00 | 11,220.00 | 1,220,123 |
| 2023-10-10 | 11,760.00 | 12,150.00 | 11,060.00 | 11,060.00 | 11,060.00 | 1,793,570 |
| 2023-10-06 | 12,100.00 | 12,360.00 | 11,900.00 | 11,930.00 | 11,930.00 | 1,441,629 |
| 2023-10-05 | 14,300.00 | 14,300.00 | 11,600.00 | 12,220.00 | 12,220.00 | 4,739,521 |
| 2023-10-04 | 13,550.00 | 14,260.00 | 12,910.00 | 13,700.00 | 13,700.00 | 7,029,632 |
| 2023-09-27 | 10,780.00 | 13,880.00 | 10,710.00 | 13,440.00 | 13,440.00 | 14,627,600 |
| 2023-09-26 | 13,650.00 | 13,990.00 | 11,080.00 | 11,210.00 | 11,210.00 | 6,041,416 |
| 2023-09-25 | 13,350.00 | 14,670.00 | 13,160.00 | 14,210.00 | 14,210.00 | 9,237,419 |
| 2023-09-22 | 12,000.00 | 14,130.00 | 11,830.00 | 13,100.00 | 13,100.00 | 5,117,841 |
| 2023-09-21 | 12,590.00 | 12,700.00 | 12,180.00 | 12,300.00 | 12,300.00 | 905,758 |
| 2023-09-20 | 13,790.00 | 13,980.00 | 12,480.00 | 12,750.00 | 12,750.00 | 1,630,427 |
| 2023-09-19 | 13,160.00 | 13,520.00 | 12,920.00 | 13,320.00 | 13,320.00 | 1,192,617 |
| 2023-09-18 | 14,020.00 | 15,210.00 | 13,160.00 | 13,250.00 | 13,250.00 | 3,282,691 |
| 2023-09-15 | 13,750.00 | 14,500.00 | 13,110.00 | 14,280.00 | 14,280.00 | 3,383,991 |
| 2023-09-14 | 13,580.00 | 13,850.00 | 12,830.00 | 13,750.00 | 13,750.00 | 3,565,085 |
| 2023-09-13 | 13,850.00 | 14,000.00 | 13,120.00 | 13,500.00 | 13,500.00 | 3,188,808 |
| 2023-09-12 | 15,300.00 | 15,330.00 | 13,780.00 | 14,100.00 | 14,100.00 | 4,128,909 |
| 2023-09-11 | 16,070.00 | 16,600.00 | 14,600.00 | 14,900.00 | 14,900.00 | 10,190,550 |
| 2023-09-08 | 14,100.00 | 17,000.00 | 13,700.00 | 16,070.00 | 16,070.00 | 28,183,939 |
| 2023-09-07 | 11,530.00 | 14,590.00 | 11,520.00 | 14,100.00 | 14,100.00 | 34,310,047 |
| 2023-09-06 | 10,500.00 | 12,180.00 | 10,210.00 | 11,260.00 | 11,260.00 | 17,467,961 |
| 2023-09-05 | 10,230.00 | 10,880.00 | 10,160.00 | 10,590.00 | 10,590.00 | 3,560,625 |
| 2023-09-04 | 10,270.00 | 11,160.00 | 10,140.00 | 10,340.00 | 10,340.00 | 7,718,812 |
| 2023-09-01 | 10,800.00 | 10,850.00 | 10,160.00 | 10,270.00 | 10,270.00 | 4,070,923 |
| 2023-08-31 | 10,560.00 | 11,720.00 | 10,060.00 | 10,970.00 | 10,970.00 | 18,135,400 |
| 2023-08-30 | 9,000.00 | 11,100.00 | 8,880.00 | 10,640.00 | 10,640.00 | 26,414,910 |
| 2023-08-29 | 9,150.00 | 9,280.00 | 8,810.00 | 9,000.00 | 9,000.00 | 1,475,664 |
| 2023-08-28 | 8,870.00 | 9,230.00 | 8,670.00 | 9,150.00 | 9,150.00 | 2,193,839 |
| 2023-08-25 | 8,440.00 | 8,890.00 | 8,440.00 | 8,870.00 | 8,870.00 | 1,065,202 |
| 2023-08-24 | 8,400.00 | 8,870.00 | 8,400.00 | 8,680.00 | 8,680.00 | 1,599,594 |
| 2023-08-23 | 8,830.00 | 8,980.00 | 8,310.00 | 8,490.00 | 8,490.00 | 1,530,420 |
| 2023-08-22 | 8,900.00 | 9,020.00 | 8,580.00 | 8,900.00 | 8,900.00 | 1,525,327 |
| 2023-08-21 | 8,630.00 | 8,930.00 | 8,360.00 | 8,840.00 | 8,840.00 | 2,067,517 |
| 2023-08-18 | 8,590.00 | 8,610.00 | 8,200.00 | 8,570.00 | 8,570.00 | 2,194,510 |
| 2023-08-17 | 8,650.00 | 8,910.00 | 8,500.00 | 8,740.00 | 8,740.00 | 2,570,691 |
| 2023-08-16 | 9,100.00 | 9,220.00 | 8,630.00 | 8,850.00 | 8,850.00 | 3,689,637 |
| 2023-08-14 | 9,620.00 | 9,900.00 | 9,260.00 | 9,430.00 | 9,430.00 | 4,286,159 |
| 2023-08-11 | 9,340.00 | 11,230.00 | 9,020.00 | 9,910.00 | 9,910.00 | 31,453,570 |
| 2023-08-10 | 9,550.00 | 9,860.00 | 9,000.00 | 9,270.00 | 9,270.00 | 11,178,440 |
| 2023-08-09 | 9,280.00 | 10,160.00 | 8,850.00 | 9,090.00 | 9,090.00 | 18,170,539 |
| 2023-08-08 | 7,890.00 | 9,500.00 | 7,460.00 | 9,280.00 | 9,280.00 | 59,760,230 |
| 2023-08-07 | 5,750.00 | 7,440.00 | 5,600.00 | 7,440.00 | 7,440.00 | 16,830,949 |
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.