Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,470.00 | 5,490.00 | 5,310.00 | 5,450.00 | 5,450.00 | 213,338 |
| 2022-08-16 | 5,500.00 | 5,570.00 | 5,450.00 | 5,470.00 | 5,470.00 | 337,112 |
| 2022-08-12 | 5,440.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | 228,928 |
| 2022-08-11 | 5,340.00 | 5,430.00 | 5,340.00 | 5,430.00 | 5,430.00 | 154,963 |
| 2022-08-10 | 5,470.00 | 5,470.00 | 5,300.00 | 5,330.00 | 5,330.00 | 230,900 |
| 2022-08-09 | 5,520.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 239,425 |
| 2022-08-08 | 5,550.00 | 5,800.00 | 5,460.00 | 5,480.00 | 5,480.00 | 1,003,988 |
| 2022-08-05 | 5,450.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 188,708 |
| 2022-08-04 | 5,490.00 | 5,490.00 | 5,340.00 | 5,420.00 | 5,420.00 | 260,191 |
| 2022-08-03 | 5,550.00 | 5,580.00 | 5,370.00 | 5,410.00 | 5,410.00 | 405,493 |
| 2022-08-02 | 5,450.00 | 5,830.00 | 5,390.00 | 5,530.00 | 5,530.00 | 1,835,869 |
| 2022-08-01 | 5,290.00 | 5,430.00 | 5,250.00 | 5,390.00 | 5,390.00 | 539,602 |
| 2022-07-29 | 5,200.00 | 5,260.00 | 5,180.00 | 5,220.00 | 5,220.00 | 247,610 |
| 2022-07-28 | 5,280.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | 260,018 |
| 2022-07-27 | 5,080.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | 159,797 |
| 2022-07-26 | 5,180.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,170.00 | 192,529 |
| 2022-07-25 | 5,110.00 | 5,190.00 | 5,020.00 | 5,140.00 | 5,140.00 | 211,548 |
| 2022-07-22 | 5,210.00 | 5,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | 207,394 |
| 2022-07-21 | 5,150.00 | 5,320.00 | 5,100.00 | 5,200.00 | 5,200.00 | 436,504 |
| 2022-07-20 | 5,210.00 | 5,270.00 | 5,080.00 | 5,130.00 | 5,130.00 | 328,996 |
| 2022-07-19 | 5,120.00 | 5,180.00 | 4,990.00 | 5,150.00 | 5,150.00 | 360,961 |
| 2022-07-18 | 4,805.00 | 5,200.00 | 4,805.00 | 5,120.00 | 5,120.00 | 847,672 |
| 2022-07-15 | 4,920.00 | 4,955.00 | 4,680.00 | 4,765.00 | 4,765.00 | 284,047 |
| 2022-07-14 | 4,800.00 | 4,920.00 | 4,795.00 | 4,885.00 | 4,885.00 | 131,897 |
| 2022-07-13 | 4,890.00 | 4,925.00 | 4,750.00 | 4,870.00 | 4,870.00 | 213,762 |
| 2022-07-12 | 4,965.00 | 4,975.00 | 4,805.00 | 4,860.00 | 4,860.00 | 222,041 |
| 2022-07-11 | 5,090.00 | 5,120.00 | 4,990.00 | 5,010.00 | 5,010.00 | 210,412 |
| 2022-07-08 | 5,010.00 | 5,110.00 | 4,985.00 | 5,020.00 | 5,020.00 | 286,071 |
| 2022-07-07 | 4,950.00 | 5,160.00 | 4,855.00 | 5,010.00 | 5,010.00 | 654,745 |
| 2022-07-06 | 4,960.00 | 5,020.00 | 4,815.00 | 4,915.00 | 4,915.00 | 286,584 |
| 2022-07-05 | 4,630.00 | 4,880.00 | 4,630.00 | 4,855.00 | 4,855.00 | 216,324 |
| 2022-07-04 | 4,800.00 | 4,880.00 | 4,570.00 | 4,665.00 | 4,665.00 | 187,484 |
| 2022-07-01 | 4,940.00 | 5,050.00 | 4,785.00 | 4,845.00 | 4,845.00 | 193,187 |
| 2022-06-30 | 5,130.00 | 5,180.00 | 4,940.00 | 4,940.00 | 4,940.00 | 205,169 |
| 2022-06-29 | 5,070.00 | 5,250.00 | 5,020.00 | 5,190.00 | 5,190.00 | 206,582 |
| 2022-06-28 | 5,140.00 | 5,220.00 | 5,050.00 | 5,190.00 | 5,190.00 | 215,199 |
| 2022-06-27 | 4,900.00 | 5,150.00 | 4,890.00 | 5,120.00 | 5,120.00 | 261,491 |
| 2022-06-24 | 4,605.00 | 4,860.00 | 4,575.00 | 4,835.00 | 4,835.00 | 331,205 |
| 2022-06-23 | 4,800.00 | 4,935.00 | 4,590.00 | 4,605.00 | 4,605.00 | 447,233 |
| 2022-06-22 | 5,210.00 | 5,280.00 | 4,860.00 | 4,870.00 | 4,870.00 | 334,350 |
| 2022-06-21 | 5,160.00 | 5,230.00 | 5,030.00 | 5,160.00 | 5,160.00 | 253,833 |
| 2022-06-20 | 5,520.00 | 5,520.00 | 5,010.00 | 5,110.00 | 5,110.00 | 527,045 |
| 2022-06-17 | 5,360.00 | 5,520.00 | 5,170.00 | 5,520.00 | 5,520.00 | 351,055 |
| 2022-06-16 | 5,740.00 | 5,770.00 | 5,430.00 | 5,450.00 | 5,450.00 | 288,730 |
| 2022-06-15 | 5,760.00 | 5,890.00 | 5,490.00 | 5,610.00 | 5,610.00 | 464,495 |
| 2022-06-14 | 5,650.00 | 5,870.00 | 5,560.00 | 5,860.00 | 5,860.00 | 407,929 |
| 2022-06-13 | 6,000.00 | 6,060.00 | 5,770.00 | 5,800.00 | 5,800.00 | 478,414 |
| 2022-06-10 | 6,340.00 | 6,370.00 | 6,160.00 | 6,220.00 | 6,220.00 | 351,381 |
| 2022-06-09 | 6,440.00 | 6,660.00 | 6,310.00 | 6,380.00 | 6,380.00 | 714,439 |
| 2022-06-08 | 6,470.00 | 6,480.00 | 6,320.00 | 6,440.00 | 6,440.00 | 437,071 |
| 2022-06-07 | 6,470.00 | 6,590.00 | 6,410.00 | 6,440.00 | 6,440.00 | 586,170 |
| 2022-06-03 | 6,560.00 | 6,560.00 | 6,410.00 | 6,470.00 | 6,470.00 | 440,832 |
| 2022-06-02 | 6,400.00 | 6,650.00 | 6,210.00 | 6,530.00 | 6,530.00 | 1,027,113 |
| 2022-05-31 | 6,510.00 | 6,530.00 | 6,390.00 | 6,400.00 | 6,400.00 | 427,807 |
| 2022-05-30 | 6,380.00 | 6,530.00 | 6,330.00 | 6,410.00 | 6,410.00 | 586,282 |
| 2022-05-27 | 6,500.00 | 6,500.00 | 6,260.00 | 6,270.00 | 6,270.00 | 270,976 |
| 2022-05-26 | 6,380.00 | 6,420.00 | 6,200.00 | 6,250.00 | 6,250.00 | 308,654 |
| 2022-05-25 | 6,520.00 | 6,580.00 | 6,300.00 | 6,330.00 | 6,330.00 | 439,353 |
| 2022-05-24 | 6,700.00 | 6,820.00 | 6,500.00 | 6,500.00 | 6,500.00 | 974,956 |
| 2022-05-23 | 6,660.00 | 6,800.00 | 6,600.00 | 6,620.00 | 6,620.00 | 904,851 |
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.