Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9,160.00 | 9,720.00 | 8,900.00 | 9,410.00 | 7,841.66 | 101,027 |
| 2024-07-29 | 9,060.00 | 9,210.00 | 8,850.00 | 9,160.00 | 7,633.33 | 36,842 |
| 2024-07-26 | 9,250.00 | 9,400.00 | 9,010.00 | 9,040.00 | 7,533.33 | 53,741 |
| 2024-07-25 | 8,960.00 | 9,260.00 | 8,820.00 | 9,070.00 | 7,558.33 | 68,204 |
| 2024-07-24 | 9,010.00 | 9,350.00 | 9,000.00 | 9,050.00 | 7,541.66 | 76,640 |
| 2024-07-23 | 9,310.00 | 9,470.00 | 9,190.00 | 9,240.00 | 7,700.00 | 72,911 |
| 2024-07-22 | 9,830.00 | 9,830.00 | 9,250.00 | 9,250.00 | 7,708.33 | 108,689 |
| 2024-07-19 | 9,600.00 | 10,040.00 | 9,590.00 | 9,860.00 | 8,216.66 | 160,553 |
| 2024-07-18 | 9,750.00 | 9,790.00 | 9,340.00 | 9,750.00 | 8,125.00 | 172,763 |
| 2024-07-17 | 10,610.00 | 10,740.00 | 9,860.00 | 9,990.00 | 8,325.00 | 416,826 |
| 2024-07-16 | 10,700.00 | 10,780.00 | 10,450.00 | 10,670.00 | 8,891.66 | 254,400 |
| 2024-07-15 | 10,530.00 | 10,950.00 | 10,370.00 | 10,880.00 | 9,066.66 | 425,879 |
| 2024-07-12 | 11,300.00 | 11,390.00 | 10,500.00 | 10,550.00 | 8,791.66 | 486,606 |
| 2024-07-11 | 11,920.00 | 12,420.00 | 11,400.00 | 11,490.00 | 9,575.00 | 1,437,145 |
| 2024-07-10 | 11,100.00 | 13,299.99 | 10,730.00 | 12,150.00 | 10,125.00 | 7,629,517 |
| 2024-07-09 | 11,420.00 | 11,490.00 | 11,080.00 | 11,180.00 | 9,316.66 | 380,854 |
| 2024-07-08 | 11,720.00 | 12,160.00 | 11,570.00 | 11,570.00 | 9,641.66 | 801,232 |
| 2024-07-05 | 11,520.00 | 12,330.00 | 11,020.00 | 12,330.00 | 10,275.00 | 1,916,906 |
| 2024-07-04 | 11,740.00 | 11,890.00 | 11,270.00 | 11,470.00 | 9,558.33 | 799,984 |
| 2024-07-03 | 11,250.00 | 12,470.00 | 10,380.00 | 11,900.00 | 9,916.66 | 9,481,114 |
| 2024-07-02 | 8,890.00 | 11,380.00 | 8,890.00 | 10,900.00 | 9,083.33 | 6,849,360 |
| 2024-07-01 | 8,900.00 | 8,980.00 | 8,510.00 | 8,850.00 | 7,375.00 | 123,076 |
| 2024-06-28 | 9,380.00 | 9,450.00 | 8,880.00 | 8,920.00 | 7,433.33 | 254,645 |
| 2024-06-27 | 11,310.00 | 11,470.00 | 9,350.00 | 9,380.00 | 7,816.66 | 1,904,871 |
| 2024-06-26 | 8,560.00 | 10,650.00 | 8,560.00 | 9,990.00 | 8,325.00 | 3,160,266 |
| 2024-06-25 | 8,740.00 | 8,790.00 | 8,510.00 | 8,640.00 | 7,200.00 | 25,216 |
| 2024-06-24 | 8,920.00 | 8,970.00 | 8,550.00 | 8,690.00 | 7,241.66 | 73,579 |
| 2024-06-21 | 9,190.00 | 9,190.00 | 8,960.00 | 8,980.00 | 7,483.33 | 42,584 |
| 2024-06-20 | 9,190.00 | 9,380.00 | 9,140.00 | 9,190.00 | 7,658.33 | 33,088 |
| 2024-06-19 | 9,220.00 | 9,390.00 | 9,110.00 | 9,280.00 | 7,733.33 | 43,580 |
| 2024-06-18 | 9,420.00 | 9,470.00 | 9,160.00 | 9,280.00 | 7,733.33 | 56,096 |
| 2024-06-17 | 9,490.00 | 9,580.00 | 9,300.00 | 9,400.00 | 7,833.33 | 33,018 |
| 2024-06-14 | 9,950.00 | 9,970.00 | 9,490.00 | 9,490.00 | 7,908.33 | 69,023 |
| 2024-06-13 | 10,040.00 | 10,090.00 | 9,770.00 | 9,950.00 | 8,291.66 | 62,772 |
| 2024-06-12 | 9,930.00 | 10,410.00 | 9,830.00 | 10,030.00 | 8,358.33 | 129,313 |
| 2024-06-11 | 9,600.00 | 10,350.00 | 9,600.00 | 9,930.00 | 8,275.00 | 148,439 |
| 2024-06-10 | 9,830.00 | 9,900.00 | 9,520.00 | 9,640.00 | 8,033.33 | 54,439 |
| 2024-06-07 | 9,800.00 | 9,910.00 | 9,510.00 | 9,830.00 | 8,191.66 | 97,643 |
| 2024-06-05 | 9,320.00 | 10,320.00 | 9,160.00 | 9,700.00 | 8,083.33 | 374,413 |
| 2024-06-04 | 9,080.00 | 9,450.00 | 9,000.00 | 9,290.00 | 7,741.66 | 65,035 |
| 2024-06-03 | 9,000.00 | 9,220.00 | 9,000.00 | 9,150.00 | 7,625.00 | 40,458 |
| 2024-05-31 | 8,890.00 | 9,210.00 | 8,880.00 | 9,060.00 | 7,550.00 | 69,185 |
| 2024-05-30 | 8,920.00 | 9,140.00 | 8,910.00 | 8,920.00 | 7,433.33 | 49,080 |
| 2024-05-29 | 9,470.00 | 9,470.00 | 9,070.00 | 9,090.00 | 7,575.00 | 96,587 |
| 2024-05-28 | 9,520.00 | 9,620.00 | 9,350.00 | 9,470.00 | 7,891.66 | 39,190 |
| 2024-05-27 | 9,390.00 | 9,550.00 | 9,020.00 | 9,520.00 | 7,933.33 | 71,414 |
| 2024-05-24 | 9,520.00 | 9,580.00 | 9,350.00 | 9,380.00 | 7,816.66 | 69,012 |
| 2024-05-23 | 9,870.00 | 9,890.00 | 9,490.00 | 9,680.00 | 8,066.66 | 87,896 |
| 2024-05-22 | 9,990.00 | 10,100.00 | 9,890.00 | 9,930.00 | 8,275.00 | 54,121 |
| 2024-05-21 | 10,130.00 | 10,130.00 | 9,890.00 | 9,990.00 | 8,325.00 | 66,994 |
| 2024-05-20 | 10,140.00 | 10,250.00 | 10,020.00 | 10,120.00 | 8,433.33 | 54,714 |
| 2024-05-17 | 10,380.00 | 10,470.00 | 10,150.00 | 10,150.00 | 8,458.33 | 69,301 |
| 2024-05-16 | 10,470.00 | 10,650.00 | 10,380.00 | 10,410.00 | 8,675.00 | 51,378 |
| 2024-05-14 | 10,430.00 | 10,680.00 | 10,430.00 | 10,440.00 | 8,700.00 | 38,771 |
| 2024-05-13 | 10,650.00 | 10,750.00 | 10,320.00 | 10,410.00 | 8,675.00 | 78,001 |
| 2024-05-10 | 10,900.00 | 11,180.00 | 10,570.00 | 10,650.00 | 8,875.00 | 47,741 |
| 2024-05-09 | 10,960.00 | 11,060.00 | 10,700.00 | 10,900.00 | 9,083.33 | 48,338 |
| 2024-05-08 | 11,120.00 | 11,120.00 | 10,900.00 | 11,040.00 | 9,200.00 | 33,424 |
| 2024-05-07 | 11,160.00 | 11,320.00 | 10,950.00 | 11,050.00 | 9,208.33 | 67,540 |
| 2024-05-03 | 10,840.00 | 11,370.00 | 10,840.00 | 11,150.00 | 9,291.66 | 143,242 |
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.