Yujin Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6,180.00 | 6,470.00 | 6,160.00 | 6,360.00 | 5,300.00 | 34,610 |
| 2024-10-30 | 6,470.00 | 6,490.00 | 6,260.00 | 6,300.00 | 5,250.00 | 35,717 |
| 2024-10-29 | 6,490.00 | 6,490.00 | 6,220.00 | 6,460.00 | 5,383.33 | 30,859 |
| 2024-10-28 | 6,150.00 | 6,900.00 | 6,150.00 | 6,410.00 | 5,341.66 | 208,775 |
| 2024-10-25 | 6,440.00 | 6,530.00 | 6,110.00 | 6,200.00 | 5,166.66 | 49,148 |
| 2024-10-24 | 6,580.00 | 6,670.00 | 6,400.00 | 6,420.00 | 5,350.00 | 33,769 |
| 2024-10-23 | 6,440.00 | 6,680.00 | 6,400.00 | 6,510.00 | 5,425.00 | 69,889 |
| 2024-10-22 | 6,750.00 | 6,780.00 | 6,450.00 | 6,460.00 | 5,383.33 | 57,438 |
| 2024-10-21 | 6,850.00 | 6,900.00 | 6,770.00 | 6,800.00 | 5,666.66 | 22,046 |
| 2024-10-18 | 7,100.00 | 7,100.00 | 6,790.00 | 6,790.00 | 5,658.33 | 82,252 |
| 2024-10-17 | 7,180.00 | 7,200.00 | 7,060.00 | 7,070.00 | 5,891.66 | 27,652 |
| 2024-10-16 | 7,240.00 | 7,340.00 | 7,090.00 | 7,120.00 | 5,933.33 | 35,944 |
| 2024-10-15 | 7,370.00 | 7,480.00 | 7,230.00 | 7,240.00 | 6,033.33 | 30,728 |
| 2024-10-14 | 7,320.00 | 7,490.00 | 7,220.00 | 7,340.00 | 6,116.66 | 28,802 |
| 2024-10-11 | 7,590.00 | 7,610.00 | 7,330.00 | 7,340.00 | 6,116.66 | 41,442 |
| 2024-10-10 | 7,790.00 | 7,790.00 | 7,500.00 | 7,590.00 | 6,325.00 | 42,290 |
| 2024-10-08 | 7,760.00 | 7,890.00 | 7,700.00 | 7,750.00 | 6,458.33 | 29,216 |
| 2024-10-07 | 7,460.00 | 7,990.00 | 7,460.00 | 7,830.00 | 6,525.00 | 79,721 |
| 2024-10-04 | 7,450.00 | 7,560.00 | 7,430.00 | 7,450.00 | 6,208.33 | 34,529 |
| 2024-10-02 | 7,410.00 | 7,800.00 | 7,410.00 | 7,480.00 | 6,233.33 | 23,372 |
| 2024-09-30 | 7,840.00 | 8,000.00 | 7,630.00 | 7,640.00 | 6,366.66 | 50,303 |
| 2024-09-27 | 7,990.00 | 8,050.00 | 7,800.00 | 7,910.00 | 6,591.66 | 51,661 |
| 2024-09-26 | 7,810.00 | 8,010.00 | 7,790.00 | 7,990.00 | 6,658.33 | 77,503 |
| 2024-09-25 | 7,860.00 | 7,960.00 | 7,690.00 | 7,810.00 | 6,508.33 | 81,696 |
| 2024-09-24 | 7,430.00 | 8,000.00 | 7,430.00 | 7,840.00 | 6,533.33 | 205,921 |
| 2024-09-23 | 7,160.00 | 7,870.00 | 7,160.00 | 7,420.00 | 6,183.33 | 182,203 |
| 2024-09-20 | 7,380.00 | 7,500.00 | 7,200.00 | 7,230.00 | 6,025.00 | 56,102 |
| 2024-09-19 | 7,370.00 | 7,390.00 | 7,090.00 | 7,230.00 | 6,025.00 | 49,985 |
| 2024-09-13 | 7,360.00 | 7,720.00 | 7,210.00 | 7,300.00 | 6,083.33 | 60,152 |
| 2024-09-12 | 7,300.00 | 7,590.00 | 7,300.00 | 7,410.00 | 6,175.00 | 95,519 |
| 2024-09-11 | 7,050.00 | 7,350.00 | 7,050.00 | 7,350.00 | 6,125.00 | 118,337 |
| 2024-09-10 | 7,400.00 | 7,430.00 | 7,060.00 | 7,060.00 | 5,883.33 | 91,471 |
| 2024-09-09 | 7,200.00 | 7,470.00 | 7,080.00 | 7,380.00 | 6,150.00 | 94,279 |
| 2024-09-06 | 7,670.00 | 8,150.00 | 7,320.00 | 7,350.00 | 6,125.00 | 149,915 |
| 2024-09-05 | 7,970.00 | 8,160.00 | 7,630.00 | 7,690.00 | 6,408.33 | 225,224 |
| 2024-09-04 | 7,920.00 | 8,130.00 | 7,820.00 | 7,970.00 | 6,641.66 | 242,168 |
| 2024-09-03 | 8,700.00 | 8,930.00 | 8,350.00 | 8,350.00 | 6,958.33 | 280,873 |
| 2024-09-02 | 8,510.00 | 9,530.00 | 8,270.00 | 8,650.00 | 7,208.33 | 2,023,804 |
| 2024-08-30 | 8,370.00 | 8,620.00 | 8,200.00 | 8,520.00 | 7,100.00 | 336,562 |
| 2024-08-29 | 8,050.00 | 9,270.00 | 7,830.00 | 8,480.00 | 7,066.66 | 3,110,602 |
| 2024-08-28 | 8,330.00 | 8,650.00 | 8,160.00 | 8,160.00 | 6,800.00 | 439,720 |
| 2024-08-27 | 7,120.00 | 9,200.00 | 7,000.00 | 8,500.00 | 7,083.33 | 2,967,469 |
| 2024-08-26 | 7,290.00 | 7,290.00 | 7,060.00 | 7,120.00 | 5,933.33 | 45,725 |
| 2024-08-23 | 7,230.00 | 7,260.00 | 7,040.00 | 7,250.00 | 6,041.66 | 46,100 |
| 2024-08-22 | 7,400.00 | 7,590.00 | 7,170.00 | 7,270.00 | 6,058.33 | 45,738 |
| 2024-08-21 | 7,430.00 | 7,500.00 | 7,320.00 | 7,470.00 | 6,225.00 | 37,667 |
| 2024-08-20 | 7,240.00 | 7,470.00 | 7,240.00 | 7,430.00 | 6,191.66 | 52,484 |
| 2024-08-19 | 7,730.00 | 7,730.00 | 7,130.00 | 7,180.00 | 5,983.33 | 111,088 |
| 2024-08-16 | 7,890.00 | 8,020.00 | 7,700.00 | 7,730.00 | 6,441.66 | 82,973 |
| 2024-08-14 | 7,810.00 | 8,030.00 | 7,770.00 | 7,900.00 | 6,583.33 | 88,836 |
| 2024-08-13 | 7,750.00 | 7,790.00 | 7,510.00 | 7,720.00 | 6,433.33 | 38,526 |
| 2024-08-12 | 7,540.00 | 7,760.00 | 7,540.00 | 7,740.00 | 6,450.00 | 44,736 |
| 2024-08-09 | 7,400.00 | 7,710.00 | 7,400.00 | 7,540.00 | 6,283.33 | 53,035 |
| 2024-08-08 | 7,710.00 | 7,710.00 | 7,380.00 | 7,380.00 | 6,150.00 | 63,640 |
| 2024-08-07 | 7,570.00 | 7,780.00 | 7,330.00 | 7,600.00 | 6,333.33 | 68,146 |
| 2024-08-06 | 7,020.00 | 7,740.00 | 7,020.00 | 7,560.00 | 6,300.00 | 132,376 |
| 2024-08-05 | 8,560.00 | 8,650.00 | 6,960.00 | 7,240.00 | 6,033.33 | 203,986 |
| 2024-08-02 | 9,010.00 | 9,040.00 | 8,650.00 | 8,650.00 | 7,208.33 | 100,320 |
| 2024-08-01 | 9,190.00 | 9,430.00 | 9,140.00 | 9,200.00 | 7,666.66 | 50,855 |
| 2024-07-31 | 9,380.00 | 9,380.00 | 8,950.00 | 9,090.00 | 7,575.00 | 70,080 |
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.