Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 10,340.00 | 10,370.00 | 10,110.00 | 10,330.00 | 10,330.00 | 135,387 |
| 2025-07-25 | 10,450.00 | 10,450.00 | 10,320.00 | 10,350.00 | 10,350.00 | 68,290 |
| 2025-07-24 | 10,450.00 | 10,680.00 | 10,300.00 | 10,340.00 | 10,340.00 | 109,113 |
| 2025-07-23 | 10,650.00 | 10,670.00 | 10,240.00 | 10,350.00 | 10,350.00 | 167,026 |
| 2025-07-22 | 10,820.00 | 10,820.00 | 10,500.00 | 10,700.00 | 10,700.00 | 194,664 |
| 2025-07-21 | 10,770.00 | 10,840.00 | 10,650.00 | 10,770.00 | 10,770.00 | 133,913 |
| 2025-07-18 | 10,840.00 | 10,870.00 | 10,760.00 | 10,830.00 | 10,830.00 | 114,948 |
| 2025-07-17 | 11,100.00 | 11,110.00 | 10,750.00 | 10,920.00 | 10,920.00 | 171,201 |
| 2025-07-16 | 11,100.00 | 11,100.00 | 10,850.00 | 10,930.00 | 10,930.00 | 170,219 |
| 2025-07-15 | 10,950.00 | 11,200.00 | 10,590.00 | 11,020.00 | 11,020.00 | 370,056 |
| 2025-07-14 | 10,980.00 | 10,980.00 | 10,550.00 | 10,830.00 | 10,830.00 | 182,129 |
| 2025-07-11 | 11,110.00 | 11,130.00 | 10,890.00 | 10,910.00 | 10,910.00 | 211,490 |
| 2025-07-10 | 11,230.00 | 11,270.00 | 11,030.00 | 11,070.00 | 11,070.00 | 248,355 |
| 2025-07-09 | 11,160.00 | 11,260.00 | 11,010.00 | 11,150.00 | 11,150.00 | 227,263 |
| 2025-07-08 | 11,050.00 | 11,100.00 | 10,880.00 | 11,000.00 | 11,000.00 | 187,432 |
| 2025-07-07 | 10,840.00 | 11,000.00 | 10,700.00 | 10,960.00 | 10,960.00 | 172,193 |
| 2025-07-04 | 11,240.00 | 11,320.00 | 10,810.00 | 10,900.00 | 10,900.00 | 307,911 |
| 2025-07-03 | 11,260.00 | 11,500.00 | 11,090.00 | 11,170.00 | 11,170.00 | 283,613 |
| 2025-07-02 | 11,310.00 | 11,340.00 | 10,910.00 | 11,150.00 | 11,150.00 | 386,069 |
| 2025-07-01 | 11,900.00 | 11,900.00 | 11,250.00 | 11,400.00 | 11,400.00 | 590,864 |
| 2025-06-30 | 12,000.00 | 12,240.00 | 11,660.00 | 11,700.00 | 11,700.00 | 1,151,454 |
| 2025-06-27 | 11,320.00 | 12,100.00 | 11,200.00 | 11,500.00 | 11,500.00 | 2,358,372 |
| 2025-06-26 | 11,800.00 | 11,860.00 | 10,840.00 | 11,140.00 | 11,140.00 | 730,589 |
| 2025-06-25 | 11,820.00 | 11,950.00 | 11,160.00 | 11,580.00 | 11,580.00 | 1,506,593 |
| 2025-06-24 | 11,260.00 | 12,240.00 | 11,100.00 | 11,470.00 | 11,470.00 | 5,811,545 |
| 2025-06-23 | 9,950.00 | 11,390.00 | 9,800.00 | 10,670.00 | 10,670.00 | 2,707,717 |
| 2025-06-20 | 9,880.00 | 10,340.00 | 9,850.00 | 10,100.00 | 10,100.00 | 741,637 |
| 2025-06-19 | 10,050.00 | 10,320.00 | 9,840.00 | 9,910.00 | 9,910.00 | 354,365 |
| 2025-06-18 | 10,000.00 | 10,080.00 | 9,900.00 | 9,990.00 | 9,990.00 | 313,382 |
| 2025-06-17 | 10,240.00 | 10,420.00 | 9,800.00 | 10,120.00 | 10,120.00 | 551,768 |
| 2025-06-16 | 9,930.00 | 10,120.00 | 9,750.00 | 10,110.00 | 10,110.00 | 463,456 |
| 2025-06-13 | 10,960.00 | 10,960.00 | 9,930.00 | 10,090.00 | 10,090.00 | 764,392 |
| 2025-06-12 | 10,500.00 | 10,850.00 | 10,270.00 | 10,650.00 | 10,650.00 | 793,734 |
| 2025-06-11 | 10,590.00 | 10,590.00 | 10,400.00 | 10,460.00 | 10,460.00 | 399,319 |
| 2025-06-10 | 10,820.00 | 10,830.00 | 10,480.00 | 10,510.00 | 10,510.00 | 468,451 |
| 2025-06-09 | 10,980.00 | 10,980.00 | 10,450.00 | 10,540.00 | 10,540.00 | 550,904 |
| 2025-06-05 | 11,150.00 | 11,150.00 | 10,850.00 | 10,880.00 | 10,880.00 | 646,688 |
| 2025-06-04 | 11,900.00 | 11,900.00 | 11,070.00 | 11,250.00 | 11,250.00 | 1,709,172 |
| 2025-06-02 | 10,920.00 | 10,990.00 | 10,100.00 | 10,800.00 | 10,800.00 | 658,244 |
| 2025-05-30 | 11,370.00 | 11,460.00 | 10,560.00 | 10,860.00 | 10,860.00 | 912,627 |
| 2025-05-29 | 12,660.00 | 12,760.00 | 11,390.00 | 11,410.00 | 11,410.00 | 2,737,107 |
| 2025-05-28 | 11,500.00 | 11,590.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,186,460 |
| 2025-05-27 | 11,210.00 | 11,600.00 | 11,050.00 | 11,500.00 | 11,500.00 | 1,177,601 |
| 2025-05-26 | 10,700.00 | 11,380.00 | 10,470.00 | 11,210.00 | 11,210.00 | 1,599,518 |
| 2025-05-23 | 11,340.00 | 11,800.00 | 10,670.00 | 10,810.00 | 10,810.00 | 2,136,325 |
| 2025-05-22 | 11,690.00 | 11,850.00 | 10,890.00 | 11,140.00 | 11,140.00 | 2,470,534 |
| 2025-05-21 | 12,000.00 | 12,930.00 | 11,830.00 | 12,000.00 | 12,000.00 | 3,195,223 |
| 2025-05-20 | 11,850.00 | 12,830.00 | 11,120.00 | 12,250.00 | 12,250.00 | 9,002,044 |
| 2025-05-19 | 13,260.00 | 13,400.00 | 11,310.00 | 11,800.00 | 11,800.00 | 5,286,609 |
| 2025-05-16 | 13,680.00 | 15,090.00 | 12,970.00 | 13,850.00 | 13,850.00 | 12,561,900 |
| 2025-05-15 | 19,190.00 | 20,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 33,131,781 |
| 2025-05-14 | 15,140.00 | 16,260.00 | 15,040.00 | 16,260.00 | 16,260.00 | 3,509,015 |
| 2025-05-13 | 12,180.00 | 12,510.00 | 11,660.00 | 12,510.00 | 12,510.00 | 9,093,176 |
| 2025-05-12 | 7,420.00 | 9,630.00 | 7,420.00 | 9,630.00 | 9,630.00 | 5,404,764 |
| 2025-05-09 | 7,570.00 | 7,570.00 | 7,350.00 | 7,410.00 | 7,410.00 | 91,111 |
| 2025-05-08 | 7,550.00 | 7,600.00 | 7,440.00 | 7,500.00 | 7,500.00 | 87,495 |
| 2025-05-07 | 7,350.00 | 7,550.00 | 7,290.00 | 7,550.00 | 7,550.00 | 134,415 |
| 2025-05-02 | 7,350.00 | 7,390.00 | 7,280.00 | 7,340.00 | 7,340.00 | 54,681 |
| 2025-04-30 | 7,470.00 | 7,470.00 | 7,280.00 | 7,310.00 | 7,310.00 | 61,652 |
| 2025-04-29 | 7,430.00 | 7,490.00 | 7,330.00 | 7,480.00 | 7,480.00 | 57,512 |
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.