Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,440.00 | 4,475.00 | 4,385.00 | 4,470.00 | 4,470.00 | 130,309 |
| 2022-11-14 | 4,375.00 | 4,535.00 | 4,375.00 | 4,440.00 | 4,440.00 | 292,277 |
| 2022-11-11 | 4,500.00 | 4,500.00 | 4,355.00 | 4,375.00 | 4,375.00 | 216,030 |
| 2022-11-10 | 4,295.00 | 4,355.00 | 4,250.00 | 4,305.00 | 4,305.00 | 131,711 |
| 2022-11-09 | 4,375.00 | 4,380.00 | 4,280.00 | 4,305.00 | 4,305.00 | 197,804 |
| 2022-11-08 | 4,275.00 | 4,360.00 | 4,275.00 | 4,330.00 | 4,330.00 | 174,345 |
| 2022-11-07 | 4,230.00 | 4,270.00 | 4,160.00 | 4,265.00 | 4,265.00 | 149,992 |
| 2022-11-04 | 4,180.00 | 4,190.00 | 4,115.00 | 4,165.00 | 4,165.00 | 100,697 |
| 2022-11-03 | 4,150.00 | 4,195.00 | 4,045.00 | 4,195.00 | 4,195.00 | 107,674 |
| 2022-11-02 | 4,200.00 | 4,210.00 | 4,140.00 | 4,185.00 | 4,185.00 | 129,655 |
| 2022-11-01 | 4,110.00 | 4,240.00 | 4,070.00 | 4,225.00 | 4,225.00 | 189,144 |
| 2022-10-31 | 4,120.00 | 4,120.00 | 4,040.00 | 4,110.00 | 4,110.00 | 79,247 |
| 2022-10-28 | 4,090.00 | 4,165.00 | 4,075.00 | 4,080.00 | 4,080.00 | 101,948 |
| 2022-10-27 | 4,075.00 | 4,130.00 | 4,050.00 | 4,110.00 | 4,110.00 | 82,532 |
| 2022-10-26 | 4,160.00 | 4,175.00 | 4,070.00 | 4,075.00 | 4,075.00 | 98,339 |
| 2022-10-25 | 4,140.00 | 4,190.00 | 4,085.00 | 4,150.00 | 4,150.00 | 81,317 |
| 2022-10-24 | 4,190.00 | 4,205.00 | 4,115.00 | 4,115.00 | 4,115.00 | 100,775 |
| 2022-10-21 | 4,155.00 | 4,185.00 | 4,065.00 | 4,075.00 | 4,075.00 | 106,314 |
| 2022-10-20 | 4,155.00 | 4,220.00 | 4,100.00 | 4,160.00 | 4,160.00 | 87,249 |
| 2022-10-19 | 4,215.00 | 4,340.00 | 4,145.00 | 4,210.00 | 4,210.00 | 190,474 |
| 2022-10-18 | 4,215.00 | 4,245.00 | 4,125.00 | 4,190.00 | 4,190.00 | 140,116 |
| 2022-10-17 | 4,020.00 | 4,145.00 | 3,995.00 | 4,145.00 | 4,145.00 | 119,276 |
| 2022-10-14 | 4,060.00 | 4,150.00 | 4,025.00 | 4,140.00 | 4,140.00 | 197,936 |
| 2022-10-13 | 4,210.00 | 4,210.00 | 3,935.00 | 3,970.00 | 3,970.00 | 217,234 |
| 2022-10-12 | 4,235.00 | 4,255.00 | 4,140.00 | 4,210.00 | 4,210.00 | 203,826 |
| 2022-10-11 | 4,450.00 | 4,450.00 | 4,180.00 | 4,240.00 | 4,240.00 | 201,105 |
| 2022-10-07 | 4,470.00 | 4,550.00 | 4,370.00 | 4,475.00 | 4,475.00 | 154,214 |
| 2022-10-06 | 4,330.00 | 4,495.00 | 4,330.00 | 4,470.00 | 4,470.00 | 183,567 |
| 2022-10-05 | 4,455.00 | 4,530.00 | 4,290.00 | 4,330.00 | 4,330.00 | 170,491 |
| 2022-10-04 | 4,340.00 | 4,375.00 | 4,250.00 | 4,365.00 | 4,365.00 | 196,978 |
| 2022-09-30 | 4,060.00 | 4,250.00 | 4,050.00 | 4,230.00 | 4,230.00 | 212,097 |
| 2022-09-29 | 4,395.00 | 4,460.00 | 4,215.00 | 4,230.00 | 4,230.00 | 198,860 |
| 2022-09-28 | 4,585.00 | 4,695.00 | 4,230.00 | 4,280.00 | 4,280.00 | 328,412 |
| 2022-09-27 | 4,645.00 | 4,795.00 | 4,520.00 | 4,625.00 | 4,625.00 | 304,303 |
| 2022-09-26 | 4,950.00 | 5,000.00 | 4,600.00 | 4,730.00 | 4,730.00 | 348,274 |
| 2022-09-23 | 5,210.00 | 5,280.00 | 5,010.00 | 5,070.00 | 5,070.00 | 327,788 |
| 2022-09-22 | 5,210.00 | 5,350.00 | 5,150.00 | 5,240.00 | 5,240.00 | 428,778 |
| 2022-09-21 | 5,420.00 | 5,450.00 | 5,160.00 | 5,280.00 | 5,280.00 | 787,461 |
| 2022-09-20 | 5,090.00 | 5,440.00 | 5,060.00 | 5,430.00 | 5,430.00 | 1,118,465 |
| 2022-09-19 | 5,160.00 | 5,300.00 | 5,020.00 | 5,040.00 | 5,040.00 | 493,814 |
| 2022-09-16 | 5,030.00 | 5,270.00 | 5,030.00 | 5,090.00 | 5,090.00 | 493,671 |
| 2022-09-15 | 5,150.00 | 5,150.00 | 5,020.00 | 5,030.00 | 5,030.00 | 186,059 |
| 2022-09-14 | 4,910.00 | 5,080.00 | 4,860.00 | 5,080.00 | 5,080.00 | 207,113 |
| 2022-09-13 | 5,000.00 | 5,100.00 | 4,960.00 | 5,100.00 | 5,100.00 | 220,701 |
| 2022-09-08 | 4,780.00 | 4,920.00 | 4,765.00 | 4,860.00 | 4,860.00 | 218,569 |
| 2022-09-07 | 4,885.00 | 4,885.00 | 4,670.00 | 4,700.00 | 4,700.00 | 177,272 |
| 2022-09-06 | 4,820.00 | 4,915.00 | 4,800.00 | 4,885.00 | 4,885.00 | 115,261 |
| 2022-09-05 | 4,920.00 | 4,980.00 | 4,770.00 | 4,820.00 | 4,820.00 | 149,922 |
| 2022-09-02 | 5,010.00 | 5,060.00 | 4,900.00 | 4,920.00 | 4,920.00 | 143,852 |
| 2022-09-01 | 5,170.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | 215,311 |
| 2022-08-31 | 5,130.00 | 5,200.00 | 5,050.00 | 5,190.00 | 5,190.00 | 204,435 |
| 2022-08-30 | 5,070.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 149,091 |
| 2022-08-29 | 5,110.00 | 5,160.00 | 5,050.00 | 5,080.00 | 5,080.00 | 257,766 |
| 2022-08-26 | 5,360.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | 171,269 |
| 2022-08-25 | 5,310.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,340.00 | 181,106 |
| 2022-08-24 | 5,220.00 | 5,340.00 | 5,190.00 | 5,300.00 | 5,300.00 | 195,417 |
| 2022-08-23 | 5,230.00 | 5,350.00 | 5,150.00 | 5,220.00 | 5,220.00 | 256,046 |
| 2022-08-22 | 5,440.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,270.00 | 299,284 |
| 2022-08-19 | 5,570.00 | 5,620.00 | 5,430.00 | 5,520.00 | 5,520.00 | 370,723 |
| 2022-08-18 | 5,410.00 | 5,640.00 | 5,360.00 | 5,500.00 | 5,500.00 | 517,428 |
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.