Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,165.00 | 3,215.00 | 3,120.00 | 3,135.00 | 3,135.00 | 54,177 |
| 2021-11-23 | 3,195.00 | 3,200.00 | 3,095.00 | 3,165.00 | 3,165.00 | 68,657 |
| 2021-11-22 | 3,280.00 | 3,280.00 | 3,160.00 | 3,200.00 | 3,200.00 | 73,184 |
| 2021-11-19 | 3,135.00 | 3,350.00 | 3,125.00 | 3,160.00 | 3,160.00 | 273,041 |
| 2021-11-18 | 3,105.00 | 3,120.00 | 3,000.00 | 3,090.00 | 3,090.00 | 95,227 |
| 2021-11-17 | 3,155.00 | 3,155.00 | 3,060.00 | 3,065.00 | 3,065.00 | 49,589 |
| 2021-11-16 | 3,125.00 | 3,190.00 | 3,115.00 | 3,120.00 | 3,120.00 | 49,236 |
| 2021-11-15 | 3,135.00 | 3,190.00 | 3,100.00 | 3,175.00 | 3,175.00 | 62,319 |
| 2021-11-12 | 3,050.00 | 3,105.00 | 3,045.00 | 3,100.00 | 3,100.00 | 24,019 |
| 2021-11-11 | 3,060.00 | 3,075.00 | 3,010.00 | 3,045.00 | 3,045.00 | 56,591 |
| 2021-11-10 | 3,150.00 | 3,170.00 | 3,060.00 | 3,065.00 | 3,065.00 | 101,748 |
| 2021-11-09 | 3,205.00 | 3,250.00 | 3,140.00 | 3,165.00 | 3,165.00 | 49,062 |
| 2021-11-08 | 3,150.00 | 3,210.00 | 3,100.00 | 3,205.00 | 3,205.00 | 49,703 |
| 2021-11-05 | 3,210.00 | 3,335.00 | 3,150.00 | 3,155.00 | 3,155.00 | 56,428 |
| 2021-11-04 | 3,300.00 | 3,300.00 | 3,185.00 | 3,210.00 | 3,210.00 | 51,763 |
| 2021-11-03 | 3,295.00 | 3,310.00 | 3,185.00 | 3,200.00 | 3,200.00 | 83,324 |
| 2021-11-02 | 3,280.00 | 3,320.00 | 3,265.00 | 3,295.00 | 3,295.00 | 73,886 |
| 2021-11-01 | 3,330.00 | 3,330.00 | 3,280.00 | 3,280.00 | 3,280.00 | 35,660 |
| 2021-10-29 | 3,440.00 | 3,440.00 | 3,280.00 | 3,310.00 | 3,310.00 | 101,830 |
| 2021-10-28 | 3,375.00 | 3,545.00 | 3,340.00 | 3,430.00 | 3,430.00 | 298,605 |
| 2021-10-27 | 3,410.00 | 3,430.00 | 3,355.00 | 3,370.00 | 3,370.00 | 130,255 |
| 2021-10-26 | 3,250.00 | 3,375.00 | 3,235.00 | 3,365.00 | 3,365.00 | 119,619 |
| 2021-10-25 | 3,230.00 | 3,295.00 | 3,225.00 | 3,235.00 | 3,235.00 | 34,895 |
| 2021-10-22 | 3,245.00 | 3,255.00 | 3,120.00 | 3,240.00 | 3,240.00 | 30,905 |
| 2021-10-21 | 3,250.00 | 3,290.00 | 3,220.00 | 3,230.00 | 3,230.00 | 62,405 |
| 2021-10-20 | 3,325.00 | 3,325.00 | 3,245.00 | 3,255.00 | 3,255.00 | 62,672 |
| 2021-10-19 | 3,345.00 | 3,400.00 | 3,280.00 | 3,300.00 | 3,300.00 | 54,829 |
| 2021-10-18 | 3,350.00 | 3,355.00 | 3,280.00 | 3,340.00 | 3,340.00 | 71,047 |
| 2021-10-15 | 3,290.00 | 3,430.00 | 3,250.00 | 3,345.00 | 3,345.00 | 103,148 |
| 2021-10-14 | 3,200.00 | 3,330.00 | 3,200.00 | 3,290.00 | 3,290.00 | 64,056 |
← NewerPage 21 of 21 · 1,230 trading days
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.