Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,610.00 | 10,950.00 | 10,480.00 | 10,830.00 | 9,025.00 | 80,070 |
| 2024-04-30 | 10,800.00 | 11,060.00 | 10,730.00 | 10,830.00 | 9,025.00 | 78,043 |
| 2024-04-29 | 10,500.00 | 10,840.00 | 10,500.00 | 10,840.00 | 9,033.33 | 84,456 |
| 2024-04-26 | 10,610.00 | 10,790.00 | 10,310.00 | 10,450.00 | 8,708.33 | 48,378 |
| 2024-04-25 | 11,150.00 | 11,150.00 | 10,600.00 | 10,610.00 | 8,841.66 | 81,965 |
| 2024-04-24 | 10,450.00 | 11,090.00 | 10,350.00 | 11,090.00 | 9,241.66 | 137,178 |
| 2024-04-23 | 10,320.00 | 10,400.00 | 10,170.00 | 10,280.00 | 8,566.66 | 35,988 |
| 2024-04-22 | 10,040.00 | 10,350.00 | 10,040.00 | 10,300.00 | 8,583.33 | 42,341 |
| 2024-04-19 | 10,410.00 | 10,410.00 | 9,840.00 | 10,040.00 | 8,366.66 | 84,097 |
| 2024-04-18 | 10,110.00 | 10,370.00 | 10,090.00 | 10,310.00 | 8,591.66 | 55,823 |
| 2024-04-17 | 10,350.00 | 10,590.00 | 10,120.00 | 10,140.00 | 8,450.00 | 71,086 |
| 2024-04-16 | 10,400.00 | 10,480.00 | 10,110.00 | 10,150.00 | 8,458.33 | 83,408 |
| 2024-04-15 | 10,720.00 | 10,720.00 | 10,210.00 | 10,560.00 | 8,800.00 | 69,917 |
| 2024-04-12 | 11,300.00 | 11,380.00 | 10,750.00 | 10,810.00 | 9,008.33 | 117,295 |
| 2024-04-11 | 10,990.00 | 11,470.00 | 10,830.00 | 11,240.00 | 9,366.66 | 112,841 |
| 2024-04-09 | 10,800.00 | 11,210.00 | 10,750.00 | 11,070.00 | 9,225.00 | 110,390 |
| 2024-04-08 | 11,320.00 | 11,380.00 | 10,540.00 | 10,700.00 | 8,916.66 | 186,432 |
| 2024-04-05 | 11,280.00 | 11,440.00 | 10,830.00 | 11,380.00 | 9,483.33 | 124,459 |
| 2024-04-04 | 11,660.00 | 11,970.00 | 11,220.00 | 11,410.00 | 9,508.33 | 124,027 |
| 2024-04-03 | 11,950.00 | 11,960.00 | 11,240.00 | 11,650.00 | 9,708.33 | 184,519 |
| 2024-04-02 | 13,289.99 | 13,329.99 | 11,100.00 | 12,080.00 | 10,066.66 | 494,310 |
| 2024-04-01 | 13,899.99 | 14,029.99 | 13,150.00 | 13,289.99 | 11,075.00 | 373,122 |
| 2024-03-29 | 12,300.00 | 13,869.99 | 12,300.00 | 13,769.99 | 11,475.00 | 826,575 |
| 2024-03-28 | 12,610.00 | 12,670.00 | 12,250.00 | 12,350.00 | 10,291.66 | 82,577 |
| 2024-03-27 | 12,640.00 | 12,640.00 | 12,310.00 | 12,480.00 | 10,400.00 | 96,511 |
| 2024-03-26 | 12,560.00 | 12,730.00 | 12,350.00 | 12,510.00 | 10,425.00 | 143,491 |
| 2024-03-25 | 12,960.00 | 12,960.00 | 12,450.00 | 12,560.00 | 10,466.66 | 191,232 |
| 2024-03-22 | 13,229.99 | 13,389.99 | 12,460.00 | 12,960.00 | 10,800.00 | 165,086 |
| 2024-03-21 | 13,619.99 | 13,819.99 | 13,319.99 | 13,319.99 | 11,100.00 | 127,501 |
| 2024-03-20 | 13,679.99 | 13,959.99 | 13,379.99 | 13,559.99 | 11,300.00 | 101,927 |
| 2024-03-19 | 13,939.99 | 13,939.99 | 13,269.99 | 13,629.99 | 11,358.33 | 159,445 |
| 2024-03-18 | 13,639.99 | 13,889.99 | 13,609.99 | 13,799.99 | 11,500.00 | 101,702 |
| 2024-03-15 | 13,799.99 | 14,099.99 | 13,539.99 | 13,619.99 | 11,350.00 | 166,055 |
| 2024-03-14 | 14,409.99 | 14,409.99 | 13,809.99 | 13,909.99 | 11,591.66 | 174,088 |
| 2024-03-13 | 14,299.99 | 14,689.99 | 13,999.99 | 14,419.99 | 12,016.66 | 305,466 |
| 2024-03-12 | 14,019.99 | 14,379.99 | 13,399.99 | 14,089.99 | 11,741.66 | 387,256 |
| 2024-03-11 | 14,439.99 | 14,689.99 | 13,829.99 | 14,129.99 | 11,775.00 | 322,924 |
| 2024-03-08 | 15,499.99 | 15,939.99 | 14,319.99 | 14,439.99 | 12,033.33 | 456,839 |
| 2024-03-07 | 16,699.99 | 16,829.99 | 15,329.99 | 15,399.99 | 12,833.33 | 351,043 |
| 2024-03-06 | 16,499.99 | 16,889.99 | 16,159.99 | 16,299.99 | 13,583.33 | 178,466 |
| 2024-03-05 | 16,149.99 | 17,279.99 | 15,409.99 | 16,629.99 | 13,858.33 | 459,490 |
| 2024-03-04 | 16,859.99 | 17,159.99 | 16,109.99 | 16,289.99 | 13,574.99 | 339,121 |
| 2024-02-29 | 16,699.99 | 17,389.99 | 15,999.99 | 16,859.99 | 14,049.99 | 280,980 |
| 2024-02-28 | 17,499.99 | 17,769.99 | 16,749.99 | 17,399.99 | 14,499.99 | 317,899 |
| 2024-02-27 | 17,499.99 | 18,299.99 | 16,459.99 | 17,779.99 | 14,816.66 | 445,450 |
| 2024-02-26 | 15,989.99 | 17,059.99 | 15,649.99 | 17,039.99 | 14,199.99 | 375,120 |
| 2024-02-23 | 17,699.99 | 17,699.99 | 16,199.99 | 16,549.99 | 13,791.66 | 401,011 |
| 2024-02-22 | 17,899.99 | 18,049.99 | 16,699.99 | 17,769.99 | 14,808.33 | 678,187 |
| 2024-02-21 | 18,199.99 | 19,449.99 | 17,379.99 | 18,179.99 | 15,149.99 | 1,733,857 |
| 2024-02-20 | 15,979.99 | 19,579.99 | 15,969.99 | 18,079.99 | 15,066.66 | 9,255,294 |
| 2024-02-19 | 11,840.00 | 15,279.99 | 11,610.00 | 15,279.99 | 12,733.33 | 4,788,682 |
| 2024-02-16 | 11,020.00 | 13,339.99 | 10,900.00 | 11,760.00 | 9,800.00 | 2,822,987 |
| 2024-02-15 | 10,660.00 | 11,050.00 | 10,620.00 | 11,020.00 | 9,183.33 | 64,236 |
| 2024-02-14 | 10,580.00 | 10,740.00 | 10,360.00 | 10,690.00 | 8,908.33 | 38,656 |
| 2024-02-13 | 10,470.00 | 10,990.00 | 10,470.00 | 10,580.00 | 8,816.66 | 73,488 |
| 2024-02-08 | 10,570.00 | 10,570.00 | 10,320.00 | 10,470.00 | 8,725.00 | 35,185 |
| 2024-02-07 | 10,250.00 | 10,660.00 | 10,250.00 | 10,410.00 | 8,675.00 | 59,747 |
| 2024-02-06 | 10,490.00 | 10,490.00 | 10,080.00 | 10,350.00 | 8,625.00 | 60,528 |
| 2024-02-05 | 10,180.00 | 10,510.00 | 10,180.00 | 10,400.00 | 8,666.66 | 51,319 |
| 2024-02-02 | 10,500.00 | 10,600.00 | 10,160.00 | 10,380.00 | 8,650.00 | 125,964 |
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.