Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,160.00 | 6,190.00 | 6,090.00 | 6,120.00 | 6,120.00 | 234,155 |
| 2023-05-09 | 6,200.00 | 6,290.00 | 6,030.00 | 6,100.00 | 6,100.00 | 387,484 |
| 2023-05-08 | 6,100.00 | 6,240.00 | 6,090.00 | 6,110.00 | 6,110.00 | 390,870 |
| 2023-05-04 | 5,870.00 | 6,120.00 | 5,810.00 | 6,070.00 | 6,070.00 | 394,358 |
| 2023-05-03 | 5,960.00 | 6,020.00 | 5,870.00 | 5,910.00 | 5,910.00 | 210,529 |
| 2023-05-02 | 5,880.00 | 5,960.00 | 5,800.00 | 5,960.00 | 5,960.00 | 286,354 |
| 2023-04-28 | 6,100.00 | 6,110.00 | 5,690.00 | 5,730.00 | 5,730.00 | 413,115 |
| 2023-04-27 | 5,800.00 | 5,880.00 | 5,690.00 | 5,810.00 | 5,810.00 | 197,040 |
| 2023-04-26 | 5,840.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,800.00 | 266,389 |
| 2023-04-25 | 6,010.00 | 6,080.00 | 5,800.00 | 5,920.00 | 5,920.00 | 445,088 |
| 2023-04-24 | 6,140.00 | 6,140.00 | 5,980.00 | 6,040.00 | 6,040.00 | 266,170 |
| 2023-04-21 | 6,230.00 | 6,280.00 | 6,050.00 | 6,140.00 | 6,140.00 | 527,958 |
| 2023-04-20 | 6,370.00 | 6,370.00 | 6,030.00 | 6,070.00 | 6,070.00 | 571,857 |
| 2023-04-19 | 6,400.00 | 6,460.00 | 6,330.00 | 6,340.00 | 6,340.00 | 433,882 |
| 2023-04-18 | 6,660.00 | 6,660.00 | 6,390.00 | 6,420.00 | 6,420.00 | 450,077 |
| 2023-04-17 | 6,550.00 | 6,610.00 | 6,420.00 | 6,600.00 | 6,600.00 | 552,364 |
| 2023-04-14 | 6,620.00 | 6,630.00 | 6,460.00 | 6,520.00 | 6,520.00 | 392,726 |
| 2023-04-13 | 6,470.00 | 6,620.00 | 6,240.00 | 6,560.00 | 6,560.00 | 578,754 |
| 2023-04-12 | 6,470.00 | 6,690.00 | 6,380.00 | 6,480.00 | 6,480.00 | 983,904 |
| 2023-04-11 | 6,370.00 | 6,490.00 | 6,240.00 | 6,470.00 | 6,470.00 | 681,460 |
| 2023-04-10 | 6,600.00 | 6,620.00 | 6,290.00 | 6,390.00 | 6,390.00 | 689,424 |
| 2023-04-07 | 6,450.00 | 6,670.00 | 6,400.00 | 6,520.00 | 6,520.00 | 615,238 |
| 2023-04-06 | 6,680.00 | 6,700.00 | 6,380.00 | 6,440.00 | 6,440.00 | 711,425 |
| 2023-04-05 | 6,660.00 | 6,750.00 | 6,500.00 | 6,680.00 | 6,680.00 | 750,786 |
| 2023-04-04 | 6,950.00 | 7,050.00 | 6,640.00 | 6,650.00 | 6,650.00 | 1,174,232 |
| 2023-04-03 | 7,020.00 | 7,060.00 | 6,800.00 | 6,970.00 | 6,970.00 | 786,250 |
| 2023-03-31 | 7,210.00 | 7,230.00 | 7,000.00 | 7,010.00 | 7,010.00 | 829,126 |
| 2023-03-30 | 7,140.00 | 7,270.00 | 7,000.00 | 7,270.00 | 7,270.00 | 1,241,327 |
| 2023-03-29 | 7,300.00 | 7,330.00 | 6,980.00 | 7,110.00 | 7,110.00 | 1,183,884 |
| 2023-03-28 | 7,810.00 | 7,950.00 | 7,340.00 | 7,370.00 | 7,370.00 | 2,690,735 |
| 2023-03-27 | 7,520.00 | 7,600.00 | 7,320.00 | 7,590.00 | 7,590.00 | 2,393,489 |
| 2023-03-24 | 7,210.00 | 7,270.00 | 6,980.00 | 7,260.00 | 7,260.00 | 1,060,483 |
| 2023-03-23 | 7,110.00 | 7,450.00 | 6,970.00 | 7,160.00 | 7,160.00 | 2,310,245 |
| 2023-03-22 | 7,070.00 | 7,260.00 | 6,960.00 | 7,160.00 | 7,160.00 | 1,451,004 |
| 2023-03-21 | 7,150.00 | 7,160.00 | 6,930.00 | 7,040.00 | 7,040.00 | 1,248,252 |
| 2023-03-20 | 7,370.00 | 7,410.00 | 6,990.00 | 7,130.00 | 7,130.00 | 1,614,195 |
| 2023-03-17 | 7,220.00 | 7,780.00 | 7,160.00 | 7,330.00 | 7,330.00 | 7,298,456 |
| 2023-03-16 | 7,200.00 | 7,260.00 | 6,810.00 | 6,900.00 | 6,900.00 | 2,159,929 |
| 2023-03-15 | 6,950.00 | 7,140.00 | 6,790.00 | 7,010.00 | 7,010.00 | 1,025,033 |
| 2023-03-14 | 7,150.00 | 7,200.00 | 6,700.00 | 6,790.00 | 6,790.00 | 793,836 |
| 2023-03-13 | 6,770.00 | 7,100.00 | 6,710.00 | 7,050.00 | 7,050.00 | 1,159,128 |
| 2023-03-10 | 7,090.00 | 7,290.00 | 6,920.00 | 6,970.00 | 6,970.00 | 1,100,605 |
| 2023-03-09 | 7,520.00 | 7,530.00 | 7,020.00 | 7,330.00 | 7,330.00 | 1,812,246 |
| 2023-03-08 | 7,690.00 | 7,900.00 | 7,300.00 | 7,360.00 | 7,360.00 | 2,942,447 |
| 2023-03-07 | 7,730.00 | 7,830.00 | 7,440.00 | 7,780.00 | 7,780.00 | 4,586,023 |
| 2023-03-06 | 7,160.00 | 8,190.00 | 6,770.00 | 7,620.00 | 7,620.00 | 12,890,050 |
| 2023-03-03 | 6,180.00 | 7,250.00 | 6,100.00 | 6,970.00 | 6,970.00 | 16,183,810 |
| 2023-03-02 | 5,900.00 | 5,940.00 | 5,700.00 | 5,770.00 | 5,770.00 | 861,522 |
| 2023-02-28 | 5,890.00 | 5,980.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1,253,274 |
| 2023-02-27 | 5,470.00 | 6,110.00 | 5,470.00 | 5,820.00 | 5,820.00 | 6,098,620 |
| 2023-02-24 | 5,700.00 | 5,710.00 | 5,350.00 | 5,470.00 | 5,470.00 | 780,197 |
| 2023-02-23 | 5,480.00 | 5,800.00 | 5,310.00 | 5,610.00 | 5,610.00 | 2,067,745 |
| 2023-02-22 | 5,240.00 | 5,450.00 | 5,150.00 | 5,440.00 | 5,440.00 | 1,698,227 |
| 2023-02-21 | 5,200.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,180.00 | 273,208 |
| 2023-02-20 | 5,080.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 242,761 |
| 2023-02-17 | 5,040.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | 193,960 |
| 2023-02-16 | 5,090.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,110.00 | 268,959 |
| 2023-02-15 | 5,290.00 | 5,300.00 | 4,995.00 | 5,040.00 | 5,040.00 | 539,504 |
| 2023-02-14 | 5,390.00 | 5,450.00 | 5,230.00 | 5,290.00 | 5,290.00 | 505,818 |
| 2023-02-13 | 5,180.00 | 5,400.00 | 5,100.00 | 5,390.00 | 5,390.00 | 711,053 |
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.