Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,580.00 | 4,580.00 | 4,420.00 | 4,450.00 | 3,708.33 | 18,445 |
| 2025-04-25 | 4,540.00 | 4,590.00 | 4,480.00 | 4,530.00 | 3,775.00 | 30,426 |
| 2025-04-24 | 4,500.00 | 4,530.00 | 4,450.00 | 4,485.00 | 3,737.50 | 20,401 |
| 2025-04-23 | 4,470.00 | 4,485.00 | 4,355.00 | 4,480.00 | 3,733.33 | 33,650 |
| 2025-04-22 | 4,365.00 | 4,410.00 | 4,280.00 | 4,370.00 | 3,641.67 | 18,007 |
| 2025-04-21 | 4,575.00 | 4,575.00 | 4,360.00 | 4,365.00 | 3,637.50 | 20,815 |
| 2025-04-18 | 4,540.00 | 4,550.00 | 4,355.00 | 4,495.00 | 3,745.83 | 10,021 |
| 2025-04-17 | 4,450.00 | 4,540.00 | 4,400.00 | 4,525.00 | 3,770.83 | 11,638 |
| 2025-04-16 | 4,490.00 | 4,550.00 | 4,400.00 | 4,435.00 | 3,695.83 | 18,662 |
| 2025-04-15 | 4,545.00 | 4,595.00 | 4,215.00 | 4,490.00 | 3,741.67 | 28,943 |
| 2025-04-14 | 4,355.00 | 4,520.00 | 4,340.00 | 4,460.00 | 3,716.67 | 28,409 |
| 2025-04-11 | 4,300.00 | 4,420.00 | 4,235.00 | 4,395.00 | 3,662.50 | 30,455 |
| 2025-04-10 | 4,120.00 | 4,310.00 | 4,105.00 | 4,305.00 | 3,587.50 | 39,738 |
| 2025-04-09 | 4,230.00 | 4,230.00 | 3,930.00 | 3,965.00 | 3,304.17 | 35,366 |
| 2025-04-08 | 4,145.00 | 4,265.00 | 4,110.00 | 4,120.00 | 3,433.33 | 22,350 |
| 2025-04-07 | 4,200.00 | 4,310.00 | 4,130.00 | 4,130.00 | 3,441.67 | 30,305 |
| 2025-04-04 | 4,315.00 | 4,455.00 | 4,200.00 | 4,445.00 | 3,704.17 | 39,822 |
| 2025-04-03 | 4,315.00 | 4,390.00 | 4,115.00 | 4,315.00 | 3,595.83 | 41,416 |
| 2025-04-02 | 4,500.00 | 4,535.00 | 4,315.00 | 4,315.00 | 3,595.83 | 43,783 |
| 2025-04-01 | 4,475.00 | 4,590.00 | 4,470.00 | 4,485.00 | 3,737.50 | 39,473 |
| 2025-03-31 | 4,500.00 | 4,630.00 | 4,370.00 | 4,510.00 | 3,758.33 | 40,282 |
| 2025-03-28 | 4,875.00 | 4,950.00 | 4,510.00 | 4,510.00 | 3,758.33 | 84,628 |
| 2025-03-27 | 4,990.00 | 4,995.00 | 4,860.00 | 4,875.00 | 4,062.50 | 34,070 |
| 2025-03-26 | 5,050.00 | 5,140.00 | 5,000.00 | 5,000.00 | 4,166.67 | 37,949 |
| 2025-03-25 | 5,080.00 | 5,200.00 | 4,990.00 | 5,040.00 | 4,200.00 | 59,416 |
| 2025-03-24 | 5,090.00 | 5,590.00 | 4,975.00 | 5,070.00 | 4,225.00 | 134,099 |
| 2025-03-21 | 5,350.00 | 5,420.00 | 5,030.00 | 5,090.00 | 4,241.67 | 101,772 |
| 2025-03-20 | 5,240.00 | 5,640.00 | 5,190.00 | 5,430.00 | 4,525.00 | 168,870 |
| 2025-03-19 | 5,220.00 | 5,390.00 | 5,150.00 | 5,240.00 | 4,366.67 | 103,654 |
| 2025-03-18 | 5,070.00 | 5,380.00 | 5,070.00 | 5,170.00 | 4,308.33 | 77,611 |
| 2025-03-17 | 5,150.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,241.67 | 93,983 |
| 2025-03-14 | 4,850.00 | 5,800.00 | 4,850.00 | 5,200.00 | 4,333.33 | 565,194 |
| 2025-03-13 | 5,050.00 | 5,050.00 | 4,755.00 | 4,850.00 | 4,041.67 | 70,694 |
| 2025-03-12 | 4,965.00 | 5,070.00 | 4,960.00 | 4,980.00 | 4,150.00 | 47,893 |
| 2025-03-11 | 5,100.00 | 5,100.00 | 4,835.00 | 4,995.00 | 4,162.50 | 79,435 |
| 2025-03-10 | 5,140.00 | 5,360.00 | 5,000.00 | 5,190.00 | 4,325.00 | 45,881 |
| 2025-03-07 | 5,350.00 | 5,410.00 | 5,210.00 | 5,220.00 | 4,350.00 | 35,936 |
| 2025-03-06 | 5,550.00 | 5,550.00 | 5,150.00 | 5,350.00 | 4,458.33 | 96,394 |
| 2025-03-05 | 5,010.00 | 5,450.00 | 5,010.00 | 5,450.00 | 4,541.66 | 136,364 |
| 2025-03-04 | 5,250.00 | 5,300.00 | 4,960.00 | 5,030.00 | 4,191.67 | 77,110 |
| 2025-02-28 | 5,330.00 | 5,450.00 | 5,170.00 | 5,190.00 | 4,325.00 | 80,680 |
| 2025-02-27 | 5,660.00 | 5,700.00 | 5,420.00 | 5,480.00 | 4,566.66 | 61,492 |
| 2025-02-26 | 5,620.00 | 5,980.00 | 5,560.00 | 5,660.00 | 4,716.66 | 117,160 |
| 2025-02-25 | 5,910.00 | 6,010.00 | 5,480.00 | 5,650.00 | 4,708.33 | 199,729 |
| 2025-02-24 | 6,000.00 | 6,100.00 | 5,510.00 | 6,100.00 | 5,083.33 | 288,093 |
| 2025-02-21 | 6,240.00 | 6,280.00 | 5,730.00 | 6,100.00 | 5,083.33 | 505,291 |
| 2025-02-20 | 6,530.00 | 7,180.00 | 5,980.00 | 6,240.00 | 5,200.00 | 3,134,993 |
| 2025-02-19 | 4,610.00 | 5,720.00 | 4,605.00 | 5,720.00 | 4,766.66 | 831,934 |
| 2025-02-18 | 4,555.00 | 4,555.00 | 4,370.00 | 4,400.00 | 3,666.67 | 17,604 |
| 2025-02-17 | 4,485.00 | 4,555.00 | 4,480.00 | 4,525.00 | 3,770.83 | 21,504 |
| 2025-02-14 | 4,395.00 | 4,490.00 | 4,365.00 | 4,485.00 | 3,737.50 | 20,635 |
| 2025-02-13 | 4,375.00 | 4,465.00 | 4,330.00 | 4,395.00 | 3,662.50 | 17,402 |
| 2025-02-12 | 4,350.00 | 4,405.00 | 4,295.00 | 4,345.00 | 3,620.83 | 16,476 |
| 2025-02-11 | 4,310.00 | 4,525.00 | 4,300.00 | 4,300.00 | 3,583.33 | 38,075 |
| 2025-02-10 | 4,310.00 | 4,395.00 | 4,240.00 | 4,310.00 | 3,591.67 | 26,539 |
| 2025-02-07 | 4,500.00 | 4,500.00 | 4,340.00 | 4,340.00 | 3,616.67 | 17,843 |
| 2025-02-06 | 4,360.00 | 4,420.00 | 4,360.00 | 4,375.00 | 3,645.83 | 12,995 |
| 2025-02-05 | 4,295.00 | 4,595.00 | 4,295.00 | 4,410.00 | 3,675.00 | 15,048 |
| 2025-02-04 | 4,240.00 | 4,395.00 | 4,240.00 | 4,340.00 | 3,616.67 | 12,614 |
| 2025-02-03 | 4,690.00 | 4,690.00 | 4,225.00 | 4,265.00 | 3,554.17 | 32,434 |
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.