Yujin Robot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,510.00 | 5,720.00 | 5,460.00 | 5,490.00 | 5,490.00 | 105,954 |
| 2024-10-29 | 5,580.00 | 5,760.00 | 5,470.00 | 5,510.00 | 5,510.00 | 131,281 |
| 2024-10-28 | 5,330.00 | 6,030.00 | 5,280.00 | 5,520.00 | 5,520.00 | 628,495 |
| 2024-10-25 | 5,370.00 | 5,430.00 | 5,230.00 | 5,280.00 | 5,280.00 | 79,885 |
| 2024-10-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 79,774 |
| 2024-10-23 | 5,520.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,580.00 | 62,716 |
| 2024-10-22 | 5,730.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,520.00 | 77,667 |
| 2024-10-21 | 5,670.00 | 5,850.00 | 5,620.00 | 5,780.00 | 5,780.00 | 53,427 |
| 2024-10-18 | 5,780.00 | 5,820.00 | 5,660.00 | 5,660.00 | 5,660.00 | 57,698 |
| 2024-10-17 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,780.00 | 33,736 |
| 2024-10-16 | 5,910.00 | 5,940.00 | 5,740.00 | 5,800.00 | 5,800.00 | 88,838 |
| 2024-10-15 | 5,950.00 | 6,160.00 | 5,940.00 | 5,940.00 | 5,940.00 | 79,635 |
| 2024-10-14 | 5,880.00 | 6,060.00 | 5,880.00 | 5,940.00 | 5,940.00 | 108,959 |
| 2024-10-11 | 5,890.00 | 6,170.00 | 5,830.00 | 5,870.00 | 5,870.00 | 145,130 |
| 2024-10-10 | 6,020.00 | 6,080.00 | 5,880.00 | 5,880.00 | 5,880.00 | 73,004 |
| 2024-10-08 | 6,010.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 48,974 |
| 2024-10-07 | 5,910.00 | 6,130.00 | 5,910.00 | 6,080.00 | 6,080.00 | 60,944 |
| 2024-10-04 | 5,920.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,900.00 | 35,695 |
| 2024-10-02 | 6,030.00 | 6,060.00 | 5,870.00 | 5,920.00 | 5,920.00 | 55,959 |
| 2024-09-30 | 6,130.00 | 6,250.00 | 6,030.00 | 6,030.00 | 6,030.00 | 77,084 |
| 2024-09-27 | 6,100.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | 47,812 |
| 2024-09-26 | 5,930.00 | 6,140.00 | 5,930.00 | 6,120.00 | 6,120.00 | 80,420 |
| 2024-09-25 | 5,890.00 | 6,020.00 | 5,850.00 | 5,920.00 | 5,920.00 | 77,320 |
| 2024-09-24 | 5,940.00 | 5,970.00 | 5,860.00 | 5,890.00 | 5,890.00 | 54,869 |
| 2024-09-23 | 5,860.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,900.00 | 42,765 |
| 2024-09-20 | 5,840.00 | 5,920.00 | 5,840.00 | 5,860.00 | 5,860.00 | 45,036 |
| 2024-09-19 | 5,770.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 46,713 |
| 2024-09-13 | 5,960.00 | 5,970.00 | 5,550.00 | 5,770.00 | 5,770.00 | 85,041 |
| 2024-09-12 | 5,580.00 | 5,970.00 | 5,580.00 | 5,960.00 | 5,960.00 | 114,653 |
| 2024-09-11 | 5,500.00 | 5,690.00 | 5,500.00 | 5,560.00 | 5,560.00 | 45,643 |
| 2024-09-10 | 5,600.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | 49,437 |
| 2024-09-09 | 5,550.00 | 5,660.00 | 5,400.00 | 5,600.00 | 5,600.00 | 67,423 |
| 2024-09-06 | 5,780.00 | 5,780.00 | 5,550.00 | 5,580.00 | 5,580.00 | 80,881 |
| 2024-09-05 | 5,900.00 | 6,030.00 | 5,730.00 | 5,790.00 | 5,790.00 | 53,414 |
| 2024-09-04 | 6,000.00 | 6,010.00 | 5,800.00 | 5,900.00 | 5,900.00 | 75,562 |
| 2024-09-03 | 6,320.00 | 6,350.00 | 6,100.00 | 6,120.00 | 6,120.00 | 71,217 |
| 2024-09-02 | 6,320.00 | 6,350.00 | 6,290.00 | 6,320.00 | 6,320.00 | 54,204 |
| 2024-08-30 | 6,200.00 | 6,340.00 | 6,200.00 | 6,290.00 | 6,290.00 | 70,023 |
| 2024-08-29 | 6,220.00 | 6,280.00 | 6,100.00 | 6,200.00 | 6,200.00 | 101,430 |
| 2024-08-28 | 6,380.00 | 6,390.00 | 6,220.00 | 6,280.00 | 6,280.00 | 48,197 |
| 2024-08-27 | 6,400.00 | 6,440.00 | 6,290.00 | 6,360.00 | 6,360.00 | 57,050 |
| 2024-08-26 | 6,650.00 | 6,820.00 | 6,410.00 | 6,410.00 | 6,410.00 | 254,741 |
| 2024-08-23 | 6,550.00 | 6,610.00 | 6,400.00 | 6,610.00 | 6,610.00 | 116,522 |
| 2024-08-22 | 6,600.00 | 6,790.00 | 6,560.00 | 6,600.00 | 6,600.00 | 235,006 |
| 2024-08-21 | 6,400.00 | 6,660.00 | 6,370.00 | 6,600.00 | 6,600.00 | 324,663 |
| 2024-08-20 | 6,240.00 | 6,550.00 | 6,240.00 | 6,460.00 | 6,460.00 | 169,264 |
| 2024-08-19 | 6,310.00 | 6,330.00 | 6,170.00 | 6,200.00 | 6,200.00 | 53,396 |
| 2024-08-16 | 6,310.00 | 6,370.00 | 6,250.00 | 6,310.00 | 6,310.00 | 71,163 |
| 2024-08-14 | 6,150.00 | 6,330.00 | 6,140.00 | 6,250.00 | 6,250.00 | 132,861 |
| 2024-08-13 | 6,220.00 | 6,230.00 | 6,080.00 | 6,130.00 | 6,130.00 | 143,021 |
| 2024-08-12 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 97,519 |
| 2024-08-09 | 5,730.00 | 5,960.00 | 5,730.00 | 5,900.00 | 5,900.00 | 78,205 |
| 2024-08-08 | 5,800.00 | 5,830.00 | 5,640.00 | 5,720.00 | 5,720.00 | 87,561 |
| 2024-08-07 | 5,950.00 | 5,980.00 | 5,840.00 | 5,840.00 | 5,840.00 | 121,151 |
| 2024-08-06 | 5,230.00 | 6,030.00 | 5,230.00 | 5,870.00 | 5,870.00 | 223,036 |
| 2024-08-05 | 6,310.00 | 6,320.00 | 5,580.00 | 5,640.00 | 5,640.00 | 296,431 |
| 2024-08-02 | 6,740.00 | 6,780.00 | 6,410.00 | 6,420.00 | 6,420.00 | 140,461 |
| 2024-08-01 | 6,720.00 | 6,850.00 | 6,720.00 | 6,800.00 | 6,800.00 | 53,088 |
| 2024-07-31 | 6,770.00 | 6,800.00 | 6,710.00 | 6,730.00 | 6,730.00 | 53,883 |
| 2024-07-30 | 6,720.00 | 7,020.00 | 6,680.00 | 6,770.00 | 6,770.00 | 183,065 |
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.