See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 056080.KQ stock page

Yujin Robot Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-105,310.005,330.005,150.005,180.005,180.00653,507
2023-02-095,450.005,500.005,310.005,340.005,340.00487,313
2023-02-085,450.005,520.005,410.005,460.005,460.00529,005
2023-02-075,460.005,490.005,370.005,390.005,390.00566,036
2023-02-065,560.005,600.005,350.005,420.005,420.00643,254
2023-02-035,780.005,780.005,500.005,520.005,520.00941,394
2023-02-025,800.005,900.005,710.005,770.005,770.00861,892
2023-02-016,350.006,360.005,790.005,830.005,830.001,968,758
2023-01-316,050.006,440.005,920.006,170.006,170.002,471,018
2023-01-306,290.006,300.006,030.006,130.006,130.003,066,668
2023-01-275,840.005,900.005,660.005,840.005,840.001,769,684
2023-01-265,820.006,480.005,510.005,660.005,660.007,012,256
2023-01-255,250.005,470.005,130.005,300.005,300.002,044,920
2023-01-205,170.005,190.005,080.005,150.005,150.00779,461
2023-01-194,885.005,630.004,860.005,170.005,170.003,316,238
2023-01-184,730.005,090.004,610.004,955.004,955.002,006,413
2023-01-174,835.004,940.004,620.004,690.004,690.001,042,417
2023-01-164,785.004,820.004,740.004,790.004,790.00451,875
2023-01-134,760.004,795.004,700.004,785.004,785.00416,440
2023-01-124,800.004,825.004,685.004,725.004,725.00489,928
2023-01-114,865.004,950.004,705.004,795.004,795.00779,379
2023-01-104,710.005,190.004,705.004,760.004,760.004,743,412
2023-01-094,400.004,925.004,345.004,660.004,660.006,966,451
2023-01-064,015.004,290.004,005.004,190.004,190.00438,931
2023-01-054,015.004,085.003,980.004,000.004,000.00243,358
2023-01-043,955.004,035.003,950.003,990.003,990.00150,702
2023-01-033,885.004,080.003,835.003,950.003,950.00281,434
2023-01-023,870.003,950.003,830.003,870.003,870.0078,011
2022-12-293,940.003,955.003,840.003,880.003,880.0099,536
2022-12-283,915.003,990.003,905.003,920.003,920.0070,921
2022-12-273,930.003,950.003,890.003,890.003,890.00106,088
2022-12-263,965.003,965.003,855.003,890.003,890.00124,369
2022-12-234,075.004,075.003,885.003,910.003,910.00326,367
2022-12-224,175.004,225.004,060.004,085.004,085.00199,029
2022-12-214,155.004,540.004,050.004,160.004,160.00533,657
2022-12-204,250.004,290.004,130.004,145.004,145.00106,996
2022-12-194,170.004,345.004,150.004,230.004,230.00194,195
2022-12-164,200.004,215.004,135.004,170.004,170.0071,436
2022-12-154,270.004,285.004,215.004,235.004,235.0074,674
2022-12-144,220.004,285.004,200.004,275.004,275.0088,745
2022-12-134,140.004,215.004,140.004,180.004,180.00103,902
2022-12-124,180.004,200.004,125.004,140.004,140.0092,617
2022-12-094,250.004,315.004,180.004,225.004,225.00109,359
2022-12-084,310.004,355.004,220.004,250.004,250.0085,750
2022-12-074,330.004,350.004,265.004,310.004,310.0084,063
2022-12-064,430.004,440.004,350.004,375.004,375.00122,078
2022-12-054,490.004,695.004,415.004,465.004,465.00437,505
2022-12-024,440.004,520.004,400.004,460.004,460.00191,508
2022-12-014,415.004,465.004,400.004,440.004,440.00178,281
2022-11-304,330.004,360.004,295.004,350.004,350.00101,000
2022-11-294,295.004,350.004,250.004,325.004,325.0094,053
2022-11-284,475.004,475.004,270.004,270.004,270.00155,456
2022-11-254,490.004,495.004,395.004,425.004,425.0098,700
2022-11-244,450.004,520.004,395.004,485.004,485.00182,117
2022-11-234,305.004,445.004,300.004,445.004,445.00229,662
2022-11-224,270.004,355.004,220.004,270.004,270.00106,959
2022-11-214,390.004,390.004,215.004,270.004,270.00130,936
2022-11-184,420.004,590.004,365.004,365.004,365.00263,783
2022-11-174,435.004,520.004,310.004,420.004,420.00163,051
2022-11-164,510.004,510.004,400.004,470.004,470.00122,996
← NewerPage 16 of 21 · 1,230 trading daysOlder →

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.