Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,520.00 | 7,520.00 | 7,330.00 | 7,330.00 | 7,330.00 | 75,249 |
| 2025-04-25 | 7,520.00 | 7,590.00 | 7,440.00 | 7,490.00 | 7,490.00 | 80,310 |
| 2025-04-24 | 7,570.00 | 7,650.00 | 7,460.00 | 7,470.00 | 7,470.00 | 143,635 |
| 2025-04-23 | 7,570.00 | 7,570.00 | 7,420.00 | 7,480.00 | 7,480.00 | 98,782 |
| 2025-04-22 | 7,290.00 | 7,470.00 | 7,290.00 | 7,420.00 | 7,420.00 | 86,603 |
| 2025-04-21 | 7,560.00 | 7,560.00 | 7,420.00 | 7,470.00 | 7,470.00 | 72,641 |
| 2025-04-18 | 7,600.00 | 7,600.00 | 7,390.00 | 7,540.00 | 7,540.00 | 95,254 |
| 2025-04-17 | 7,270.00 | 7,590.00 | 7,270.00 | 7,570.00 | 7,570.00 | 139,703 |
| 2025-04-16 | 7,730.00 | 7,730.00 | 7,380.00 | 7,390.00 | 7,390.00 | 215,944 |
| 2025-04-15 | 7,450.00 | 8,160.00 | 7,410.00 | 7,630.00 | 7,630.00 | 1,014,593 |
| 2025-04-14 | 7,290.00 | 7,860.00 | 7,080.00 | 7,410.00 | 7,410.00 | 662,422 |
| 2025-04-11 | 6,860.00 | 7,130.00 | 6,860.00 | 7,110.00 | 7,110.00 | 224,433 |
| 2025-04-10 | 7,270.00 | 7,310.00 | 6,890.00 | 7,000.00 | 7,000.00 | 254,494 |
| 2025-04-09 | 6,330.00 | 8,200.00 | 6,300.00 | 6,820.00 | 6,820.00 | 992,484 |
| 2025-04-08 | 6,600.00 | 6,720.00 | 6,510.00 | 6,530.00 | 6,530.00 | 93,565 |
| 2025-04-07 | 6,740.00 | 6,790.00 | 6,440.00 | 6,520.00 | 6,520.00 | 140,953 |
| 2025-04-04 | 6,940.00 | 7,040.00 | 6,800.00 | 6,960.00 | 6,960.00 | 135,988 |
| 2025-04-03 | 6,820.00 | 7,150.00 | 6,820.00 | 7,030.00 | 7,030.00 | 160,653 |
| 2025-04-02 | 7,320.00 | 7,390.00 | 7,050.00 | 7,060.00 | 7,060.00 | 175,356 |
| 2025-04-01 | 7,180.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | 136,547 |
| 2025-03-31 | 7,200.00 | 7,320.00 | 7,060.00 | 7,060.00 | 7,060.00 | 173,916 |
| 2025-03-28 | 7,520.00 | 7,560.00 | 7,320.00 | 7,350.00 | 7,350.00 | 146,804 |
| 2025-03-27 | 7,780.00 | 7,800.00 | 7,540.00 | 7,550.00 | 7,550.00 | 280,790 |
| 2025-03-26 | 7,840.00 | 7,880.00 | 7,730.00 | 7,780.00 | 7,780.00 | 175,094 |
| 2025-03-25 | 7,980.00 | 8,130.00 | 7,820.00 | 7,840.00 | 7,840.00 | 300,598 |
| 2025-03-24 | 7,870.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,930.00 | 113,222 |
| 2025-03-21 | 7,930.00 | 8,000.00 | 7,810.00 | 7,930.00 | 7,930.00 | 181,765 |
| 2025-03-20 | 8,100.00 | 8,200.00 | 7,940.00 | 7,950.00 | 7,950.00 | 253,105 |
| 2025-03-19 | 8,340.00 | 8,340.00 | 8,070.00 | 8,090.00 | 8,090.00 | 273,938 |
| 2025-03-18 | 8,500.00 | 8,520.00 | 8,260.00 | 8,330.00 | 8,330.00 | 387,105 |
| 2025-03-17 | 8,400.00 | 8,550.00 | 8,330.00 | 8,470.00 | 8,470.00 | 656,279 |
| 2025-03-14 | 8,100.00 | 9,170.00 | 8,080.00 | 8,380.00 | 8,380.00 | 5,849,903 |
| 2025-03-13 | 7,980.00 | 8,020.00 | 7,790.00 | 7,810.00 | 7,810.00 | 190,208 |
| 2025-03-12 | 7,980.00 | 8,110.00 | 7,870.00 | 7,910.00 | 7,910.00 | 306,270 |
| 2025-03-11 | 7,600.00 | 8,090.00 | 7,520.00 | 7,950.00 | 7,950.00 | 544,506 |
| 2025-03-10 | 7,820.00 | 8,020.00 | 7,720.00 | 7,770.00 | 7,770.00 | 212,094 |
| 2025-03-07 | 7,940.00 | 8,010.00 | 7,810.00 | 7,820.00 | 7,820.00 | 210,707 |
| 2025-03-06 | 8,200.00 | 8,200.00 | 7,940.00 | 7,950.00 | 7,950.00 | 280,751 |
| 2025-03-05 | 8,080.00 | 8,360.00 | 8,070.00 | 8,140.00 | 8,140.00 | 360,575 |
| 2025-03-04 | 7,900.00 | 8,200.00 | 7,830.00 | 8,030.00 | 8,030.00 | 253,843 |
| 2025-02-28 | 8,300.00 | 8,350.00 | 8,060.00 | 8,070.00 | 8,070.00 | 444,513 |
| 2025-02-27 | 8,770.00 | 9,030.00 | 8,510.00 | 8,510.00 | 8,510.00 | 410,414 |
| 2025-02-26 | 8,820.00 | 9,040.00 | 8,740.00 | 8,770.00 | 8,770.00 | 290,772 |
| 2025-02-25 | 8,950.00 | 9,090.00 | 8,700.00 | 8,820.00 | 8,820.00 | 342,186 |
| 2025-02-24 | 8,810.00 | 9,010.00 | 8,610.00 | 8,990.00 | 8,990.00 | 439,379 |
| 2025-02-21 | 8,810.00 | 9,290.00 | 8,810.00 | 8,970.00 | 8,970.00 | 641,426 |
| 2025-02-20 | 9,330.00 | 9,330.00 | 9,010.00 | 9,020.00 | 9,020.00 | 657,862 |
| 2025-02-19 | 9,700.00 | 9,800.00 | 9,180.00 | 9,330.00 | 9,330.00 | 1,884,674 |
| 2025-02-18 | 8,950.00 | 10,400.00 | 8,920.00 | 9,660.00 | 9,660.00 | 12,893,540 |
| 2025-02-17 | 8,790.00 | 8,870.00 | 8,490.00 | 8,670.00 | 8,670.00 | 675,073 |
| 2025-02-14 | 8,700.00 | 8,940.00 | 8,580.00 | 8,700.00 | 8,700.00 | 1,144,797 |
| 2025-02-13 | 8,500.00 | 8,710.00 | 8,470.00 | 8,570.00 | 8,570.00 | 798,435 |
| 2025-02-12 | 9,270.00 | 9,270.00 | 8,500.00 | 8,570.00 | 8,570.00 | 1,469,048 |
| 2025-02-11 | 9,550.00 | 9,880.00 | 9,230.00 | 9,270.00 | 9,270.00 | 2,802,368 |
| 2025-02-10 | 8,980.00 | 10,530.00 | 8,970.00 | 9,710.00 | 9,710.00 | 17,615,580 |
| 2025-02-07 | 8,130.00 | 8,500.00 | 8,080.00 | 8,390.00 | 8,390.00 | 1,493,119 |
| 2025-02-06 | 8,530.00 | 8,580.00 | 8,030.00 | 8,160.00 | 8,160.00 | 1,225,380 |
| 2025-02-05 | 7,860.00 | 8,500.00 | 7,840.00 | 8,220.00 | 8,220.00 | 2,296,565 |
| 2025-02-04 | 7,790.00 | 8,030.00 | 7,760.00 | 7,790.00 | 7,790.00 | 496,130 |
| 2025-02-03 | 7,980.00 | 8,050.00 | 7,650.00 | 7,720.00 | 7,720.00 | 536,874 |
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.