Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,430.00 | 6,690.00 | 6,430.00 | 6,530.00 | 6,530.00 | 759,090 |
| 2022-05-19 | 6,400.00 | 6,570.00 | 6,310.00 | 6,500.00 | 6,500.00 | 643,430 |
| 2022-05-18 | 6,530.00 | 6,750.00 | 6,370.00 | 6,600.00 | 6,600.00 | 2,882,352 |
| 2022-05-17 | 6,240.00 | 6,530.00 | 6,180.00 | 6,370.00 | 6,370.00 | 1,066,866 |
| 2022-05-16 | 6,270.00 | 6,320.00 | 6,170.00 | 6,220.00 | 6,220.00 | 405,006 |
| 2022-05-13 | 6,040.00 | 6,190.00 | 6,000.00 | 6,110.00 | 6,110.00 | 466,394 |
| 2022-05-12 | 6,370.00 | 6,420.00 | 6,010.00 | 6,040.00 | 6,040.00 | 833,775 |
| 2022-05-11 | 6,590.00 | 6,780.00 | 6,420.00 | 6,460.00 | 6,460.00 | 728,294 |
| 2022-05-10 | 6,420.00 | 6,630.00 | 6,130.00 | 6,600.00 | 6,600.00 | 993,641 |
| 2022-05-09 | 6,850.00 | 6,860.00 | 6,620.00 | 6,620.00 | 6,620.00 | 860,549 |
| 2022-05-06 | 6,810.00 | 7,010.00 | 6,800.00 | 6,910.00 | 6,910.00 | 1,144,983 |
| 2022-05-04 | 7,400.00 | 7,790.00 | 7,050.00 | 7,070.00 | 7,070.00 | 8,290,721 |
| 2022-05-03 | 6,820.00 | 7,440.00 | 6,720.00 | 7,110.00 | 7,110.00 | 9,260,135 |
| 2022-05-02 | 6,660.00 | 6,880.00 | 6,600.00 | 6,810.00 | 6,810.00 | 931,097 |
| 2022-04-29 | 6,800.00 | 6,890.00 | 6,720.00 | 6,820.00 | 6,820.00 | 464,481 |
| 2022-04-28 | 6,980.00 | 7,040.00 | 6,750.00 | 6,790.00 | 6,790.00 | 915,102 |
| 2022-04-27 | 6,890.00 | 7,100.00 | 6,800.00 | 6,950.00 | 6,950.00 | 1,840,633 |
| 2022-04-26 | 6,900.00 | 7,880.00 | 6,810.00 | 7,130.00 | 7,130.00 | 13,219,000 |
| 2022-04-25 | 6,890.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,022,419 |
| 2022-04-22 | 7,400.00 | 7,470.00 | 6,860.00 | 6,940.00 | 6,940.00 | 5,770,650 |
| 2022-04-21 | 6,660.00 | 7,030.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1,632,753 |
| 2022-04-20 | 6,860.00 | 6,900.00 | 6,570.00 | 6,640.00 | 6,640.00 | 973,194 |
| 2022-04-19 | 6,940.00 | 6,970.00 | 6,810.00 | 6,850.00 | 6,850.00 | 641,413 |
| 2022-04-18 | 6,980.00 | 7,090.00 | 6,850.00 | 6,930.00 | 6,930.00 | 774,195 |
| 2022-04-15 | 6,990.00 | 7,060.00 | 6,910.00 | 7,060.00 | 7,060.00 | 728,028 |
| 2022-04-14 | 7,140.00 | 7,180.00 | 6,890.00 | 7,090.00 | 7,090.00 | 688,571 |
| 2022-04-13 | 7,290.00 | 7,360.00 | 7,080.00 | 7,160.00 | 7,160.00 | 1,519,304 |
| 2022-04-12 | 7,060.00 | 7,210.00 | 6,950.00 | 7,080.00 | 7,080.00 | 1,315,835 |
| 2022-04-11 | 7,060.00 | 7,750.00 | 7,050.00 | 7,250.00 | 7,250.00 | 7,747,595 |
| 2022-04-08 | 6,820.00 | 7,040.00 | 6,750.00 | 6,780.00 | 6,780.00 | 915,735 |
| 2022-04-07 | 7,150.00 | 7,160.00 | 6,750.00 | 6,760.00 | 6,760.00 | 1,499,684 |
| 2022-04-06 | 7,210.00 | 7,520.00 | 7,170.00 | 7,210.00 | 7,210.00 | 2,109,151 |
| 2022-04-05 | 7,320.00 | 7,400.00 | 7,190.00 | 7,340.00 | 7,340.00 | 1,602,555 |
| 2022-04-04 | 7,210.00 | 7,340.00 | 7,100.00 | 7,270.00 | 7,270.00 | 1,030,168 |
| 2022-04-01 | 7,110.00 | 7,300.00 | 6,960.00 | 7,280.00 | 7,280.00 | 1,652,449 |
| 2022-03-31 | 7,120.00 | 7,280.00 | 7,040.00 | 7,190.00 | 7,190.00 | 1,611,959 |
| 2022-03-30 | 7,490.00 | 7,510.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,994,408 |
| 2022-03-29 | 7,570.00 | 7,840.00 | 7,210.00 | 7,480.00 | 7,480.00 | 4,668,307 |
| 2022-03-28 | 7,170.00 | 8,360.00 | 7,150.00 | 7,650.00 | 7,650.00 | 19,354,051 |
| 2022-03-25 | 6,620.00 | 7,720.00 | 6,400.00 | 7,100.00 | 7,100.00 | 26,020,820 |
| 2022-03-24 | 6,130.00 | 6,550.00 | 6,080.00 | 6,460.00 | 6,460.00 | 3,707,313 |
| 2022-03-23 | 6,170.00 | 6,320.00 | 6,010.00 | 6,290.00 | 6,290.00 | 3,230,504 |
| 2022-03-22 | 6,130.00 | 6,180.00 | 5,880.00 | 6,170.00 | 6,170.00 | 3,283,066 |
| 2022-03-21 | 6,200.00 | 6,500.00 | 6,060.00 | 6,280.00 | 6,280.00 | 9,082,028 |
| 2022-03-18 | 6,120.00 | 6,270.00 | 5,950.00 | 6,000.00 | 6,000.00 | 8,257,662 |
| 2022-03-17 | 6,250.00 | 6,630.00 | 5,770.00 | 5,950.00 | 5,950.00 | 24,203,689 |
| 2022-03-16 | 5,020.00 | 5,100.00 | 4,875.00 | 5,100.00 | 5,100.00 | 1,042,547 |
| 2022-03-15 | 5,000.00 | 5,080.00 | 4,905.00 | 4,910.00 | 4,910.00 | 459,538 |
| 2022-03-14 | 4,980.00 | 5,190.00 | 4,875.00 | 4,950.00 | 4,950.00 | 1,331,073 |
| 2022-03-11 | 5,000.00 | 5,020.00 | 4,900.00 | 4,940.00 | 4,940.00 | 466,438 |
| 2022-03-10 | 4,850.00 | 5,070.00 | 4,850.00 | 4,995.00 | 4,995.00 | 817,568 |
| 2022-03-08 | 4,745.00 | 4,990.00 | 4,700.00 | 4,760.00 | 4,760.00 | 355,802 |
| 2022-03-07 | 4,995.00 | 4,995.00 | 4,805.00 | 4,870.00 | 4,870.00 | 393,887 |
| 2022-03-04 | 5,030.00 | 5,100.00 | 4,945.00 | 5,010.00 | 5,010.00 | 612,511 |
| 2022-03-03 | 5,110.00 | 5,140.00 | 4,985.00 | 5,070.00 | 5,070.00 | 571,227 |
| 2022-03-02 | 5,060.00 | 5,150.00 | 4,915.00 | 5,090.00 | 5,090.00 | 867,161 |
| 2022-02-28 | 4,910.00 | 5,150.00 | 4,805.00 | 5,050.00 | 5,050.00 | 1,990,639 |
| 2022-02-25 | 4,525.00 | 5,150.00 | 4,500.00 | 4,910.00 | 4,910.00 | 5,084,334 |
| 2022-02-24 | 4,570.00 | 4,600.00 | 4,360.00 | 4,400.00 | 4,400.00 | 634,695 |
| 2022-02-23 | 4,580.00 | 4,760.00 | 4,485.00 | 4,655.00 | 4,655.00 | 908,852 |
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.