Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,615.00 | 4,640.00 | 4,485.00 | 4,500.00 | 4,500.00 | 474,919 |
| 2022-02-21 | 4,680.00 | 4,705.00 | 4,570.00 | 4,690.00 | 4,690.00 | 480,329 |
| 2022-02-18 | 4,635.00 | 4,805.00 | 4,600.00 | 4,760.00 | 4,760.00 | 539,984 |
| 2022-02-17 | 4,880.00 | 4,880.00 | 4,595.00 | 4,715.00 | 4,715.00 | 660,174 |
| 2022-02-16 | 4,740.00 | 4,900.00 | 4,710.00 | 4,810.00 | 4,810.00 | 565,636 |
| 2022-02-15 | 4,700.00 | 4,890.00 | 4,605.00 | 4,670.00 | 4,670.00 | 1,062,182 |
| 2022-02-14 | 4,745.00 | 4,895.00 | 4,620.00 | 4,640.00 | 4,640.00 | 693,411 |
| 2022-02-11 | 4,985.00 | 5,050.00 | 4,830.00 | 4,860.00 | 4,860.00 | 559,596 |
| 2022-02-10 | 5,210.00 | 5,340.00 | 5,010.00 | 5,030.00 | 5,030.00 | 900,812 |
| 2022-02-09 | 5,200.00 | 5,320.00 | 5,110.00 | 5,190.00 | 5,190.00 | 854,090 |
| 2022-02-08 | 5,130.00 | 5,500.00 | 5,060.00 | 5,230.00 | 5,230.00 | 3,980,338 |
| 2022-02-07 | 5,050.00 | 5,150.00 | 4,960.00 | 5,040.00 | 5,040.00 | 875,555 |
| 2022-02-04 | 4,900.00 | 5,300.00 | 4,810.00 | 5,090.00 | 5,090.00 | 2,767,356 |
| 2022-02-03 | 5,100.00 | 5,100.00 | 4,875.00 | 4,915.00 | 4,915.00 | 951,012 |
| 2022-01-28 | 4,770.00 | 4,965.00 | 4,555.00 | 4,965.00 | 4,965.00 | 1,715,885 |
| 2022-01-27 | 5,050.00 | 5,090.00 | 4,670.00 | 4,700.00 | 4,700.00 | 876,961 |
| 2022-01-26 | 4,870.00 | 5,100.00 | 4,840.00 | 4,930.00 | 4,930.00 | 1,380,637 |
| 2022-01-25 | 4,985.00 | 5,270.00 | 4,780.00 | 4,870.00 | 4,870.00 | 1,695,608 |
| 2022-01-24 | 5,190.00 | 5,220.00 | 4,880.00 | 4,985.00 | 4,985.00 | 1,059,161 |
| 2022-01-21 | 5,350.00 | 5,590.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1,306,203 |
| 2022-01-20 | 5,250.00 | 5,500.00 | 5,090.00 | 5,500.00 | 5,500.00 | 1,930,807 |
| 2022-01-19 | 5,350.00 | 5,530.00 | 5,110.00 | 5,280.00 | 5,280.00 | 1,719,371 |
| 2022-01-18 | 5,670.00 | 5,960.00 | 5,400.00 | 5,470.00 | 5,470.00 | 2,453,745 |
| 2022-01-17 | 6,000.00 | 6,020.00 | 5,530.00 | 5,600.00 | 5,600.00 | 1,612,280 |
| 2022-01-14 | 6,000.00 | 6,300.00 | 5,920.00 | 5,990.00 | 5,990.00 | 2,432,756 |
| 2022-01-13 | 6,440.00 | 6,650.00 | 6,100.00 | 6,170.00 | 6,170.00 | 4,077,877 |
| 2022-01-12 | 6,100.00 | 6,660.00 | 5,800.00 | 6,330.00 | 6,330.00 | 7,026,020 |
| 2022-01-11 | 6,460.00 | 6,480.00 | 5,900.00 | 6,090.00 | 6,090.00 | 3,903,481 |
| 2022-01-10 | 6,730.00 | 7,000.00 | 6,370.00 | 6,550.00 | 6,550.00 | 8,742,448 |
| 2022-01-07 | 5,570.00 | 7,000.00 | 5,560.00 | 6,870.00 | 6,870.00 | 31,920,381 |
| 2022-01-06 | 5,820.00 | 5,850.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2,903,247 |
| 2022-01-05 | 6,500.00 | 6,950.00 | 5,840.00 | 6,050.00 | 6,050.00 | 9,418,480 |
| 2022-01-04 | 5,800.00 | 6,860.00 | 5,700.00 | 6,400.00 | 6,400.00 | 23,344,160 |
| 2022-01-03 | 5,560.00 | 5,920.00 | 5,360.00 | 5,860.00 | 5,860.00 | 6,420,633 |
| 2021-12-30 | 5,650.00 | 5,750.00 | 5,410.00 | 5,550.00 | 5,550.00 | 3,957,706 |
| 2021-12-29 | 5,440.00 | 5,550.00 | 5,320.00 | 5,450.00 | 5,450.00 | 2,410,611 |
| 2021-12-28 | 5,610.00 | 5,640.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2,751,417 |
| 2021-12-27 | 5,630.00 | 5,930.00 | 5,500.00 | 5,600.00 | 5,600.00 | 7,896,067 |
| 2021-12-24 | 5,370.00 | 5,760.00 | 5,300.00 | 5,450.00 | 5,450.00 | 5,195,514 |
| 2021-12-23 | 5,320.00 | 5,630.00 | 5,070.00 | 5,430.00 | 5,430.00 | 8,522,683 |
| 2021-12-22 | 5,530.00 | 5,720.00 | 5,250.00 | 5,460.00 | 5,460.00 | 5,622,580 |
| 2021-12-21 | 4,740.00 | 6,050.00 | 4,730.00 | 5,320.00 | 5,320.00 | 29,714,180 |
| 2021-12-20 | 5,070.00 | 5,070.00 | 4,730.00 | 4,855.00 | 4,855.00 | 1,976,425 |
| 2021-12-17 | 4,810.00 | 4,910.00 | 4,790.00 | 4,910.00 | 4,910.00 | 2,391,761 |
| 2021-12-16 | 4,415.00 | 5,000.00 | 4,415.00 | 4,700.00 | 4,700.00 | 4,248,317 |
| 2021-12-15 | 4,460.00 | 4,725.00 | 4,215.00 | 4,510.00 | 4,510.00 | 7,444,337 |
| 2021-12-14 | 4,350.00 | 5,070.00 | 4,260.00 | 4,500.00 | 4,500.00 | 35,114,262 |
| 2021-12-13 | 3,410.00 | 4,150.00 | 3,405.00 | 4,150.00 | 4,150.00 | 4,431,100 |
| 2021-12-10 | 3,160.00 | 3,220.00 | 3,145.00 | 3,195.00 | 3,195.00 | 50,256 |
| 2021-12-09 | 3,155.00 | 3,210.00 | 3,130.00 | 3,195.00 | 3,195.00 | 54,109 |
| 2021-12-08 | 3,185.00 | 3,220.00 | 3,135.00 | 3,155.00 | 3,155.00 | 74,211 |
| 2021-12-07 | 3,155.00 | 3,200.00 | 3,110.00 | 3,160.00 | 3,160.00 | 73,588 |
| 2021-12-06 | 3,105.00 | 3,120.00 | 3,065.00 | 3,110.00 | 3,110.00 | 79,115 |
| 2021-12-03 | 3,090.00 | 3,120.00 | 3,070.00 | 3,105.00 | 3,105.00 | 28,586 |
| 2021-12-02 | 3,030.00 | 3,125.00 | 3,005.00 | 3,090.00 | 3,090.00 | 52,868 |
| 2021-12-01 | 3,140.00 | 3,140.00 | 3,000.00 | 3,095.00 | 3,095.00 | 58,608 |
| 2021-11-30 | 3,050.00 | 3,140.00 | 3,000.00 | 3,095.00 | 3,095.00 | 99,847 |
| 2021-11-29 | 3,000.00 | 3,120.00 | 2,940.00 | 3,015.00 | 3,015.00 | 101,666 |
| 2021-11-26 | 3,110.00 | 3,110.00 | 3,035.00 | 3,040.00 | 3,040.00 | 51,299 |
| 2021-11-25 | 3,110.00 | 3,170.00 | 3,070.00 | 3,110.00 | 3,110.00 | 68,924 |
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.