Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,450.00 | 5,570.00 | 5,350.00 | 5,520.00 | 5,520.00 | 237,197 |
| 2023-08-02 | 5,780.00 | 5,880.00 | 5,500.00 | 5,560.00 | 5,560.00 | 650,844 |
| 2023-08-01 | 5,300.00 | 5,640.00 | 5,300.00 | 5,640.00 | 5,640.00 | 599,375 |
| 2023-07-31 | 5,380.00 | 5,380.00 | 5,140.00 | 5,290.00 | 5,290.00 | 273,352 |
| 2023-07-28 | 5,140.00 | 5,260.00 | 5,050.00 | 5,220.00 | 5,220.00 | 236,976 |
| 2023-07-27 | 4,755.00 | 5,400.00 | 4,755.00 | 5,140.00 | 5,140.00 | 659,099 |
| 2023-07-26 | 5,080.00 | 5,090.00 | 4,705.00 | 4,755.00 | 4,755.00 | 539,552 |
| 2023-07-25 | 5,360.00 | 5,360.00 | 5,040.00 | 5,070.00 | 5,070.00 | 424,109 |
| 2023-07-24 | 5,500.00 | 5,570.00 | 5,220.00 | 5,350.00 | 5,350.00 | 374,924 |
| 2023-07-21 | 5,490.00 | 5,670.00 | 5,470.00 | 5,490.00 | 5,490.00 | 235,464 |
| 2023-07-20 | 5,460.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,560.00 | 156,396 |
| 2023-07-19 | 5,560.00 | 5,590.00 | 5,430.00 | 5,480.00 | 5,480.00 | 173,547 |
| 2023-07-18 | 5,690.00 | 5,730.00 | 5,510.00 | 5,540.00 | 5,540.00 | 234,951 |
| 2023-07-17 | 5,550.00 | 5,680.00 | 5,430.00 | 5,680.00 | 5,680.00 | 412,381 |
| 2023-07-14 | 5,550.00 | 5,550.00 | 5,390.00 | 5,420.00 | 5,420.00 | 191,326 |
| 2023-07-13 | 5,450.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,530.00 | 145,973 |
| 2023-07-12 | 5,490.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | 131,844 |
| 2023-07-11 | 5,360.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 156,423 |
| 2023-07-10 | 5,510.00 | 5,530.00 | 5,300.00 | 5,420.00 | 5,420.00 | 184,215 |
| 2023-07-07 | 5,440.00 | 5,570.00 | 5,410.00 | 5,510.00 | 5,510.00 | 136,910 |
| 2023-07-06 | 5,800.00 | 5,800.00 | 5,410.00 | 5,520.00 | 5,520.00 | 454,581 |
| 2023-07-05 | 5,940.00 | 5,940.00 | 5,740.00 | 5,770.00 | 5,770.00 | 274,037 |
| 2023-07-04 | 6,050.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | 272,135 |
| 2023-07-03 | 6,010.00 | 6,070.00 | 5,980.00 | 6,020.00 | 6,020.00 | 183,386 |
| 2023-06-30 | 5,970.00 | 6,030.00 | 5,920.00 | 6,000.00 | 6,000.00 | 136,196 |
| 2023-06-29 | 6,120.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 220,728 |
| 2023-06-28 | 6,080.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 181,485 |
| 2023-06-27 | 6,170.00 | 6,280.00 | 6,050.00 | 6,080.00 | 6,080.00 | 309,457 |
| 2023-06-26 | 6,100.00 | 6,190.00 | 5,920.00 | 6,170.00 | 6,170.00 | 209,241 |
| 2023-06-23 | 6,200.00 | 6,210.00 | 6,010.00 | 6,050.00 | 6,050.00 | 280,897 |
| 2023-06-22 | 6,080.00 | 6,280.00 | 6,040.00 | 6,200.00 | 6,200.00 | 479,642 |
| 2023-06-21 | 6,180.00 | 6,180.00 | 6,050.00 | 6,070.00 | 6,070.00 | 201,814 |
| 2023-06-20 | 6,290.00 | 6,300.00 | 6,150.00 | 6,180.00 | 6,180.00 | 274,368 |
| 2023-06-19 | 6,120.00 | 6,300.00 | 6,110.00 | 6,260.00 | 6,260.00 | 459,390 |
| 2023-06-16 | 6,090.00 | 6,150.00 | 6,070.00 | 6,090.00 | 6,090.00 | 235,843 |
| 2023-06-15 | 6,110.00 | 6,180.00 | 6,010.00 | 6,070.00 | 6,070.00 | 199,711 |
| 2023-06-14 | 6,280.00 | 6,280.00 | 6,050.00 | 6,100.00 | 6,100.00 | 299,652 |
| 2023-06-13 | 6,250.00 | 6,280.00 | 6,200.00 | 6,230.00 | 6,230.00 | 267,548 |
| 2023-06-12 | 6,420.00 | 6,420.00 | 6,160.00 | 6,220.00 | 6,220.00 | 465,562 |
| 2023-06-09 | 6,250.00 | 6,430.00 | 6,200.00 | 6,340.00 | 6,340.00 | 960,847 |
| 2023-06-08 | 6,170.00 | 6,210.00 | 6,020.00 | 6,200.00 | 6,200.00 | 392,587 |
| 2023-06-07 | 6,160.00 | 6,170.00 | 6,090.00 | 6,120.00 | 6,120.00 | 160,812 |
| 2023-06-05 | 6,040.00 | 6,150.00 | 5,990.00 | 6,150.00 | 6,150.00 | 302,436 |
| 2023-06-02 | 5,930.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 146,667 |
| 2023-06-01 | 6,000.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,940.00 | 95,912 |
| 2023-05-31 | 6,070.00 | 6,080.00 | 5,950.00 | 5,970.00 | 5,970.00 | 137,555 |
| 2023-05-30 | 5,960.00 | 6,060.00 | 5,870.00 | 6,060.00 | 6,060.00 | 194,209 |
| 2023-05-26 | 6,010.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,860.00 | 235,033 |
| 2023-05-25 | 6,050.00 | 6,150.00 | 5,980.00 | 5,990.00 | 5,990.00 | 167,456 |
| 2023-05-24 | 6,100.00 | 6,150.00 | 6,060.00 | 6,070.00 | 6,070.00 | 167,169 |
| 2023-05-23 | 6,170.00 | 6,280.00 | 6,080.00 | 6,170.00 | 6,170.00 | 236,225 |
| 2023-05-22 | 6,290.00 | 6,300.00 | 6,080.00 | 6,140.00 | 6,140.00 | 346,649 |
| 2023-05-19 | 6,030.00 | 6,150.00 | 5,980.00 | 6,130.00 | 6,130.00 | 291,546 |
| 2023-05-18 | 5,920.00 | 6,070.00 | 5,890.00 | 6,010.00 | 6,010.00 | 312,556 |
| 2023-05-17 | 5,950.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 306,035 |
| 2023-05-16 | 5,870.00 | 5,940.00 | 5,750.00 | 5,760.00 | 5,760.00 | 351,160 |
| 2023-05-15 | 6,190.00 | 6,260.00 | 6,020.00 | 6,040.00 | 6,040.00 | 303,739 |
| 2023-05-12 | 6,140.00 | 6,200.00 | 6,020.00 | 6,130.00 | 6,130.00 | 157,385 |
| 2023-05-11 | 6,170.00 | 6,270.00 | 6,100.00 | 6,140.00 | 6,140.00 | 277,333 |
| 2023-05-10 | 6,160.00 | 6,190.00 | 6,090.00 | 6,120.00 | 6,120.00 | 234,155 |
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.