Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,690.00 | 4,690.00 | 4,225.00 | 4,265.00 | 3,554.17 | 32,434 |
| 2025-01-31 | 4,620.00 | 4,675.00 | 4,570.00 | 4,570.00 | 3,808.33 | 8,064 |
| 2025-01-24 | 4,645.00 | 4,800.00 | 4,605.00 | 4,610.00 | 3,841.67 | 8,051 |
| 2025-01-23 | 4,720.00 | 4,840.00 | 4,630.00 | 4,665.00 | 3,887.50 | 14,533 |
| 2025-01-22 | 4,815.00 | 4,890.00 | 4,750.00 | 4,770.00 | 3,975.00 | 17,597 |
| 2025-01-21 | 4,940.00 | 4,980.00 | 4,790.00 | 4,815.00 | 4,012.50 | 13,891 |
| 2025-01-20 | 4,985.00 | 5,090.00 | 4,900.00 | 4,940.00 | 4,116.67 | 20,299 |
| 2025-01-17 | 5,020.00 | 5,020.00 | 4,880.00 | 4,955.00 | 4,129.17 | 18,383 |
| 2025-01-16 | 4,860.00 | 5,000.00 | 4,860.00 | 4,910.00 | 4,091.67 | 8,802 |
| 2025-01-15 | 4,810.00 | 5,050.00 | 4,810.00 | 4,860.00 | 4,050.00 | 13,728 |
| 2025-01-14 | 4,750.00 | 4,865.00 | 4,750.00 | 4,840.00 | 4,033.33 | 11,638 |
| 2025-01-13 | 4,910.00 | 4,940.00 | 4,680.00 | 4,750.00 | 3,958.33 | 10,886 |
| 2025-01-10 | 4,980.00 | 4,980.00 | 4,665.00 | 4,820.00 | 4,016.67 | 11,524 |
| 2025-01-09 | 5,000.00 | 5,000.00 | 4,890.00 | 4,930.00 | 4,108.33 | 6,414 |
| 2025-01-08 | 4,915.00 | 5,010.00 | 4,820.00 | 4,950.00 | 4,125.00 | 11,246 |
| 2025-01-07 | 4,875.00 | 5,050.00 | 4,875.00 | 4,915.00 | 4,095.83 | 30,558 |
| 2025-01-06 | 4,945.00 | 4,950.00 | 4,820.00 | 4,910.00 | 4,091.67 | 18,830 |
| 2025-01-03 | 4,795.00 | 4,900.00 | 4,720.00 | 4,860.00 | 4,050.00 | 23,148 |
| 2025-01-02 | 4,760.00 | 4,775.00 | 4,610.00 | 4,715.00 | 3,929.17 | 20,639 |
| 2024-12-30 | 4,535.00 | 4,715.00 | 4,535.00 | 4,715.00 | 3,929.17 | 24,119 |
| 2024-12-27 | 4,790.00 | 4,875.00 | 4,470.00 | 4,535.00 | 3,779.17 | 56,965 |
| 2024-12-26 | 4,910.00 | 4,990.00 | 4,780.00 | 4,785.00 | 3,987.50 | 11,855 |
| 2024-12-24 | 5,090.00 | 5,090.00 | 4,790.00 | 4,905.00 | 4,087.50 | 15,431 |
| 2024-12-23 | 5,000.00 | 5,090.00 | 4,900.00 | 4,965.00 | 4,137.50 | 13,452 |
| 2024-12-20 | 5,050.00 | 5,110.00 | 4,820.00 | 4,960.00 | 4,133.33 | 15,646 |
| 2024-12-19 | 5,120.00 | 5,120.00 | 4,970.00 | 5,050.00 | 4,208.33 | 18,041 |
| 2024-12-18 | 5,100.00 | 5,160.00 | 5,030.00 | 5,150.00 | 4,291.67 | 31,646 |
| 2024-12-17 | 5,040.00 | 5,100.00 | 4,950.00 | 5,080.00 | 4,233.33 | 14,564 |
| 2024-12-16 | 5,000.00 | 5,100.00 | 4,995.00 | 5,090.00 | 4,241.67 | 15,306 |
| 2024-12-13 | 4,940.00 | 5,040.00 | 4,845.00 | 5,000.00 | 4,166.67 | 22,435 |
| 2024-12-12 | 4,940.00 | 5,030.00 | 4,805.00 | 4,945.00 | 4,120.83 | 24,485 |
| 2024-12-11 | 5,090.00 | 5,090.00 | 4,680.00 | 4,940.00 | 4,116.67 | 63,931 |
| 2024-12-10 | 4,100.00 | 4,660.00 | 4,100.00 | 4,660.00 | 3,883.33 | 43,620 |
| 2024-12-09 | 4,470.00 | 4,600.00 | 4,205.00 | 4,250.00 | 3,541.67 | 53,971 |
| 2024-12-06 | 4,640.00 | 4,840.00 | 4,375.00 | 4,605.00 | 3,837.50 | 55,758 |
| 2024-12-05 | 4,795.00 | 4,850.00 | 4,650.00 | 4,720.00 | 3,933.33 | 17,764 |
| 2024-12-04 | 4,900.00 | 5,010.00 | 4,650.00 | 4,795.00 | 3,995.83 | 60,770 |
| 2024-12-03 | 4,900.00 | 5,100.00 | 4,900.00 | 5,060.00 | 4,216.67 | 34,699 |
| 2024-12-02 | 4,980.00 | 5,040.00 | 4,930.00 | 4,995.00 | 4,162.50 | 27,871 |
| 2024-11-29 | 5,180.00 | 5,230.00 | 4,920.00 | 4,940.00 | 4,116.67 | 65,404 |
| 2024-11-28 | 5,230.00 | 5,270.00 | 5,110.00 | 5,150.00 | 4,291.67 | 21,648 |
| 2024-11-27 | 5,240.00 | 5,270.00 | 5,110.00 | 5,140.00 | 4,283.33 | 20,828 |
| 2024-11-26 | 5,200.00 | 5,530.00 | 5,180.00 | 5,190.00 | 4,325.00 | 86,180 |
| 2024-11-25 | 5,120.00 | 5,250.00 | 5,070.00 | 5,200.00 | 4,333.33 | 27,446 |
| 2024-11-22 | 5,000.00 | 5,170.00 | 5,000.00 | 5,060.00 | 4,216.67 | 31,645 |
| 2024-11-21 | 5,040.00 | 5,240.00 | 4,950.00 | 5,000.00 | 4,166.67 | 41,479 |
| 2024-11-20 | 5,180.00 | 5,210.00 | 5,020.00 | 5,090.00 | 4,241.67 | 51,806 |
| 2024-11-19 | 5,480.00 | 5,480.00 | 5,060.00 | 5,180.00 | 4,316.67 | 47,374 |
| 2024-11-18 | 5,080.00 | 5,490.00 | 5,080.00 | 5,400.00 | 4,500.00 | 55,826 |
| 2024-11-15 | 5,450.00 | 5,450.00 | 5,000.00 | 5,140.00 | 4,283.33 | 132,529 |
| 2024-11-14 | 5,930.00 | 5,990.00 | 5,440.00 | 5,450.00 | 4,541.66 | 185,626 |
| 2024-11-13 | 5,530.00 | 7,000.00 | 5,530.00 | 5,800.00 | 4,833.33 | 2,174,538 |
| 2024-11-12 | 5,880.00 | 5,990.00 | 5,560.00 | 5,590.00 | 4,658.33 | 46,579 |
| 2024-11-11 | 6,270.00 | 6,270.00 | 5,800.00 | 5,870.00 | 4,891.66 | 83,795 |
| 2024-11-08 | 6,120.00 | 6,470.00 | 6,120.00 | 6,270.00 | 5,225.00 | 36,842 |
| 2024-11-07 | 6,240.00 | 6,250.00 | 5,950.00 | 6,120.00 | 5,100.00 | 64,555 |
| 2024-11-06 | 6,630.00 | 6,630.00 | 6,200.00 | 6,220.00 | 5,183.33 | 43,718 |
| 2024-11-05 | 6,390.00 | 6,580.00 | 6,380.00 | 6,550.00 | 5,458.33 | 28,546 |
| 2024-11-04 | 6,210.00 | 6,480.00 | 6,200.00 | 6,440.00 | 5,366.66 | 47,245 |
| 2024-11-01 | 6,200.00 | 6,410.00 | 6,200.00 | 6,210.00 | 5,175.00 | 15,406 |
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.