Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,620.00 | 8,130.00 | 7,610.00 | 8,100.00 | 8,100.00 | 1,040,136 |
| 2025-01-24 | 7,840.00 | 8,110.00 | 7,770.00 | 7,850.00 | 7,850.00 | 742,068 |
| 2025-01-23 | 8,080.00 | 8,230.00 | 7,900.00 | 8,010.00 | 8,010.00 | 1,141,888 |
| 2025-01-22 | 8,690.00 | 9,260.00 | 8,000.00 | 8,080.00 | 8,080.00 | 7,274,959 |
| 2025-01-21 | 7,200.00 | 7,360.00 | 7,010.00 | 7,330.00 | 7,330.00 | 855,381 |
| 2025-01-20 | 7,120.00 | 7,230.00 | 7,030.00 | 7,140.00 | 7,140.00 | 239,941 |
| 2025-01-17 | 7,120.00 | 7,120.00 | 6,950.00 | 7,020.00 | 7,020.00 | 216,081 |
| 2025-01-16 | 7,110.00 | 7,250.00 | 6,970.00 | 7,120.00 | 7,120.00 | 290,382 |
| 2025-01-15 | 7,390.00 | 7,390.00 | 7,030.00 | 7,030.00 | 7,030.00 | 339,859 |
| 2025-01-14 | 7,220.00 | 7,370.00 | 7,100.00 | 7,260.00 | 7,260.00 | 437,505 |
| 2025-01-13 | 7,100.00 | 7,260.00 | 7,010.00 | 7,190.00 | 7,190.00 | 293,647 |
| 2025-01-10 | 7,330.00 | 7,430.00 | 7,150.00 | 7,190.00 | 7,190.00 | 623,285 |
| 2025-01-09 | 7,080.00 | 7,320.00 | 6,820.00 | 7,240.00 | 7,240.00 | 915,480 |
| 2025-01-08 | 7,170.00 | 7,200.00 | 7,020.00 | 7,080.00 | 7,080.00 | 349,914 |
| 2025-01-07 | 7,400.00 | 7,460.00 | 7,150.00 | 7,240.00 | 7,240.00 | 647,826 |
| 2025-01-06 | 7,530.00 | 7,550.00 | 7,160.00 | 7,330.00 | 7,330.00 | 1,054,950 |
| 2025-01-03 | 7,620.00 | 7,620.00 | 7,020.00 | 7,380.00 | 7,380.00 | 1,677,957 |
| 2025-01-02 | 6,850.00 | 7,850.00 | 6,720.00 | 7,620.00 | 7,620.00 | 7,120,442 |
| 2024-12-30 | 5,800.00 | 6,280.00 | 5,780.00 | 6,240.00 | 6,240.00 | 251,138 |
| 2024-12-27 | 6,050.00 | 6,120.00 | 5,780.00 | 5,870.00 | 5,870.00 | 173,587 |
| 2024-12-26 | 6,200.00 | 6,250.00 | 6,020.00 | 6,100.00 | 6,100.00 | 262,725 |
| 2024-12-24 | 5,900.00 | 6,170.00 | 5,890.00 | 6,040.00 | 6,040.00 | 275,646 |
| 2024-12-23 | 5,810.00 | 5,980.00 | 5,780.00 | 5,900.00 | 5,900.00 | 98,284 |
| 2024-12-20 | 6,090.00 | 6,090.00 | 5,710.00 | 5,810.00 | 5,810.00 | 143,111 |
| 2024-12-19 | 5,970.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | 120,194 |
| 2024-12-18 | 6,190.00 | 6,280.00 | 6,070.00 | 6,120.00 | 6,120.00 | 122,990 |
| 2024-12-17 | 6,200.00 | 6,210.00 | 6,040.00 | 6,100.00 | 6,100.00 | 101,263 |
| 2024-12-16 | 6,180.00 | 6,300.00 | 6,140.00 | 6,200.00 | 6,200.00 | 142,071 |
| 2024-12-13 | 6,010.00 | 6,200.00 | 5,970.00 | 6,100.00 | 6,100.00 | 203,294 |
| 2024-12-12 | 6,040.00 | 6,050.00 | 5,860.00 | 6,010.00 | 6,010.00 | 160,917 |
| 2024-12-11 | 5,860.00 | 6,000.00 | 5,770.00 | 5,980.00 | 5,980.00 | 249,426 |
| 2024-12-10 | 5,330.00 | 5,790.00 | 5,330.00 | 5,780.00 | 5,780.00 | 237,890 |
| 2024-12-09 | 5,660.00 | 5,660.00 | 5,330.00 | 5,330.00 | 5,330.00 | 335,271 |
| 2024-12-06 | 6,020.00 | 6,020.00 | 5,590.00 | 5,740.00 | 5,740.00 | 338,046 |
| 2024-12-05 | 6,170.00 | 6,350.00 | 5,880.00 | 5,960.00 | 5,960.00 | 414,912 |
| 2024-12-04 | 6,480.00 | 6,570.00 | 6,110.00 | 6,170.00 | 6,170.00 | 504,219 |
| 2024-12-03 | 6,680.00 | 6,810.00 | 6,580.00 | 6,710.00 | 6,710.00 | 200,107 |
| 2024-12-02 | 6,820.00 | 6,920.00 | 6,560.00 | 6,680.00 | 6,680.00 | 289,042 |
| 2024-11-29 | 7,050.00 | 7,080.00 | 6,750.00 | 6,780.00 | 6,780.00 | 438,509 |
| 2024-11-28 | 7,360.00 | 7,380.00 | 6,950.00 | 7,090.00 | 7,090.00 | 613,099 |
| 2024-11-27 | 7,030.00 | 7,280.00 | 6,910.00 | 7,220.00 | 7,220.00 | 1,037,320 |
| 2024-11-26 | 6,710.00 | 7,490.00 | 6,650.00 | 7,130.00 | 7,130.00 | 3,403,439 |
| 2024-11-25 | 6,530.00 | 6,770.00 | 6,520.00 | 6,710.00 | 6,710.00 | 418,919 |
| 2024-11-22 | 6,850.00 | 7,350.00 | 6,540.00 | 6,640.00 | 6,640.00 | 1,280,431 |
| 2024-11-21 | 7,190.00 | 7,200.00 | 6,650.00 | 6,700.00 | 6,700.00 | 893,777 |
| 2024-11-20 | 7,000.00 | 7,230.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1,383,854 |
| 2024-11-19 | 6,400.00 | 7,710.00 | 6,330.00 | 6,880.00 | 6,880.00 | 6,821,158 |
| 2024-11-18 | 6,450.00 | 6,500.00 | 6,290.00 | 6,430.00 | 6,430.00 | 868,140 |
| 2024-11-15 | 5,840.00 | 6,860.00 | 5,780.00 | 6,470.00 | 6,470.00 | 8,196,420 |
| 2024-11-14 | 5,980.00 | 5,980.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,053,373 |
| 2024-11-13 | 5,050.00 | 6,590.00 | 5,030.00 | 5,980.00 | 5,980.00 | 7,081,296 |
| 2024-11-12 | 5,300.00 | 5,520.00 | 5,070.00 | 5,100.00 | 5,100.00 | 218,751 |
| 2024-11-11 | 5,550.00 | 5,550.00 | 5,280.00 | 5,300.00 | 5,300.00 | 159,717 |
| 2024-11-08 | 5,590.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 76,038 |
| 2024-11-07 | 5,400.00 | 5,600.00 | 5,310.00 | 5,600.00 | 5,600.00 | 171,939 |
| 2024-11-06 | 5,570.00 | 5,620.00 | 5,360.00 | 5,400.00 | 5,400.00 | 140,603 |
| 2024-11-05 | 5,480.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,530.00 | 80,493 |
| 2024-11-04 | 5,450.00 | 5,660.00 | 5,400.00 | 5,490.00 | 5,490.00 | 201,304 |
| 2024-11-01 | 5,700.00 | 5,790.00 | 5,460.00 | 5,500.00 | 5,500.00 | 295,344 |
| 2024-10-31 | 5,420.00 | 6,410.00 | 5,300.00 | 5,810.00 | 5,810.00 | 2,679,005 |
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.