Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,440.00 | 10,840.00 | 10,160.00 | 10,600.00 | 8,833.33 | 49,566 |
| 2024-01-31 | 10,960.00 | 10,960.00 | 10,450.00 | 10,450.00 | 8,708.33 | 54,270 |
| 2024-01-30 | 11,190.00 | 11,280.00 | 10,850.00 | 10,850.00 | 9,041.66 | 48,197 |
| 2024-01-29 | 11,320.00 | 11,430.00 | 11,000.00 | 11,020.00 | 9,183.33 | 45,248 |
| 2024-01-26 | 11,110.00 | 11,340.00 | 11,000.00 | 11,320.00 | 9,433.33 | 30,264 |
| 2024-01-25 | 11,400.00 | 11,450.00 | 10,900.00 | 11,150.00 | 9,291.66 | 69,724 |
| 2024-01-24 | 11,600.00 | 11,690.00 | 11,440.00 | 11,450.00 | 9,541.66 | 37,895 |
| 2024-01-23 | 11,880.00 | 11,880.00 | 11,520.00 | 11,670.00 | 9,725.00 | 39,817 |
| 2024-01-22 | 11,550.00 | 11,840.00 | 11,410.00 | 11,800.00 | 9,833.33 | 53,927 |
| 2024-01-19 | 11,690.00 | 11,980.00 | 11,400.00 | 11,530.00 | 9,608.33 | 47,651 |
| 2024-01-18 | 11,900.00 | 12,110.00 | 11,500.00 | 11,590.00 | 9,658.33 | 65,876 |
| 2024-01-17 | 12,650.00 | 12,650.00 | 11,770.00 | 11,790.00 | 9,825.00 | 83,689 |
| 2024-01-16 | 12,600.00 | 12,900.00 | 12,360.00 | 12,430.00 | 10,358.33 | 48,517 |
| 2024-01-15 | 12,670.00 | 12,880.00 | 12,500.00 | 12,590.00 | 10,491.66 | 56,672 |
| 2024-01-12 | 13,080.00 | 13,080.00 | 12,520.00 | 12,600.00 | 10,500.00 | 61,684 |
| 2024-01-11 | 13,000.00 | 13,259.99 | 12,790.00 | 12,790.00 | 10,658.33 | 80,386 |
| 2024-01-10 | 13,329.99 | 13,329.99 | 12,770.00 | 12,890.00 | 10,741.66 | 72,035 |
| 2024-01-09 | 13,249.99 | 13,459.99 | 13,080.00 | 13,130.00 | 10,941.66 | 76,937 |
| 2024-01-08 | 13,689.99 | 13,689.99 | 13,120.00 | 13,249.99 | 11,041.66 | 71,014 |
| 2024-01-05 | 13,000.00 | 13,689.99 | 12,820.00 | 13,449.99 | 11,208.33 | 185,569 |
| 2024-01-04 | 13,100.00 | 13,100.00 | 12,790.00 | 12,950.00 | 10,791.66 | 41,658 |
| 2024-01-03 | 13,210.00 | 13,259.99 | 12,750.00 | 13,050.00 | 10,875.00 | 60,186 |
| 2024-01-02 | 12,800.00 | 13,349.99 | 12,650.00 | 13,210.00 | 11,008.33 | 133,723 |
| 2023-12-28 | 12,230.00 | 12,560.00 | 12,180.00 | 12,490.00 | 10,408.33 | 48,523 |
| 2023-12-27 | 12,640.00 | 12,870.00 | 12,100.00 | 12,230.00 | 10,191.66 | 68,856 |
| 2023-12-26 | 12,680.00 | 12,740.00 | 12,510.00 | 12,580.00 | 10,483.33 | 37,830 |
| 2023-12-22 | 12,660.00 | 12,780.00 | 12,570.00 | 12,680.00 | 10,566.66 | 44,926 |
| 2023-12-21 | 13,000.00 | 13,170.00 | 12,630.00 | 12,660.00 | 10,550.00 | 82,823 |
| 2023-12-20 | 13,150.00 | 13,269.99 | 12,900.00 | 13,030.00 | 10,858.33 | 71,935 |
| 2023-12-19 | 12,660.00 | 13,219.99 | 12,600.00 | 13,170.00 | 10,975.00 | 93,912 |
| 2023-12-18 | 12,890.00 | 12,890.00 | 12,570.00 | 12,760.00 | 10,633.33 | 61,156 |
| 2023-12-15 | 12,700.00 | 12,900.00 | 12,600.00 | 12,620.00 | 10,516.66 | 60,143 |
| 2023-12-14 | 13,040.00 | 13,040.00 | 12,650.00 | 12,680.00 | 10,566.66 | 79,847 |
| 2023-12-13 | 13,269.99 | 13,339.99 | 12,780.00 | 12,830.00 | 10,691.66 | 109,735 |
| 2023-12-12 | 13,259.99 | 13,429.99 | 13,259.99 | 13,269.99 | 11,058.33 | 45,734 |
| 2023-12-11 | 13,609.99 | 13,729.99 | 13,269.99 | 13,289.99 | 11,075.00 | 75,053 |
| 2023-12-08 | 13,549.99 | 13,709.99 | 13,489.99 | 13,609.99 | 11,341.66 | 40,979 |
| 2023-12-07 | 13,699.99 | 13,799.99 | 13,439.99 | 13,549.99 | 11,291.66 | 45,907 |
| 2023-12-06 | 13,259.99 | 13,669.99 | 13,259.99 | 13,609.99 | 11,341.66 | 66,338 |
| 2023-12-05 | 13,499.99 | 13,529.99 | 13,000.00 | 13,239.99 | 11,033.33 | 79,552 |
| 2023-12-04 | 13,929.99 | 14,169.99 | 13,529.99 | 13,549.99 | 11,291.66 | 100,717 |
| 2023-12-01 | 14,519.99 | 14,559.99 | 13,859.99 | 13,929.99 | 11,608.33 | 114,251 |
| 2023-11-30 | 14,659.99 | 15,009.99 | 14,479.99 | 14,519.99 | 12,100.00 | 158,354 |
| 2023-11-29 | 14,509.99 | 14,839.99 | 14,359.99 | 14,659.99 | 12,216.66 | 148,076 |
| 2023-11-28 | 15,079.99 | 15,299.99 | 14,439.99 | 14,449.99 | 12,041.66 | 217,138 |
| 2023-11-27 | 16,229.99 | 16,579.99 | 15,149.99 | 15,149.99 | 12,625.00 | 753,222 |
| 2023-11-24 | 13,909.99 | 15,109.99 | 13,769.99 | 15,109.99 | 12,591.66 | 586,621 |
| 2023-11-23 | 13,579.99 | 14,359.99 | 13,559.99 | 13,739.99 | 11,450.00 | 209,180 |
| 2023-11-22 | 13,729.99 | 13,899.99 | 13,529.99 | 13,579.99 | 11,316.66 | 130,975 |
| 2023-11-21 | 14,179.99 | 14,299.99 | 13,399.99 | 13,999.99 | 11,666.66 | 206,495 |
| 2023-11-20 | 13,319.99 | 14,379.99 | 13,249.99 | 14,059.99 | 11,716.66 | 264,732 |
| 2023-11-17 | 14,149.99 | 14,149.99 | 13,479.99 | 13,479.99 | 11,233.33 | 211,092 |
| 2023-11-16 | 14,879.99 | 14,879.99 | 14,189.99 | 14,439.99 | 12,033.33 | 454,198 |
| 2023-11-15 | 13,999.99 | 14,399.99 | 13,619.99 | 13,749.99 | 11,458.33 | 275,693 |
| 2023-11-14 | 13,349.99 | 13,979.99 | 13,289.99 | 13,589.99 | 11,325.00 | 298,735 |
| 2023-11-13 | 14,739.99 | 14,749.99 | 13,100.00 | 13,140.00 | 10,950.00 | 447,532 |
| 2023-11-10 | 15,549.99 | 15,799.99 | 14,539.99 | 14,639.99 | 12,200.00 | 420,345 |
| 2023-11-09 | 16,859.99 | 17,089.99 | 15,999.99 | 16,099.99 | 13,416.66 | 495,642 |
| 2023-11-08 | 18,529.99 | 19,079.99 | 17,179.99 | 17,179.99 | 14,316.66 | 1,015,672 |
| 2023-11-07 | 21,199.99 | 21,399.99 | 19,089.99 | 19,089.99 | 15,908.33 | 1,524,329 |
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.