See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 285800.KQ stock page

Jin Young Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-302,980.003,055.002,980.003,040.0015,200.004,061
2024-07-292,960.003,070.002,960.003,000.0015,000.005,373
2024-07-262,980.003,030.002,980.002,980.0014,900.004,723
2024-07-253,070.003,085.002,980.003,015.0015,075.0012,159
2024-07-243,100.003,280.003,075.003,140.0015,700.005,371
2024-07-233,125.003,180.003,085.003,120.0015,600.003,653
2024-07-223,200.003,200.003,095.003,125.0015,625.007,667
2024-07-193,180.003,190.003,100.003,190.0015,950.009,835
2024-07-183,300.003,300.003,165.003,180.0015,900.0021,946
2024-07-173,410.003,410.003,315.003,320.0016,600.0020,130
2024-07-163,375.003,425.003,370.003,390.0016,950.006,309
2024-07-153,435.003,450.003,375.003,390.0016,950.007,376
2024-07-123,465.003,465.003,385.003,435.0017,175.0010,398
2024-07-113,470.003,470.003,440.003,470.0017,350.005,713
2024-07-103,410.003,475.003,410.003,475.0017,375.007,701
2024-07-093,440.003,480.003,410.003,440.0017,200.004,209
2024-07-083,410.003,450.003,400.003,440.0017,200.009,723
2024-07-053,445.003,470.003,385.003,435.0017,175.008,209
2024-07-043,410.003,480.003,375.003,450.0017,250.0011,741
2024-07-033,440.003,500.003,385.003,410.0017,050.0012,112
2024-07-023,485.003,500.003,415.003,460.0017,300.0013,129
2024-07-013,420.003,540.003,415.003,485.0017,425.0010,373
2024-06-283,430.003,475.003,415.003,430.0017,150.009,111
2024-06-273,480.003,550.003,420.003,425.0017,125.0015,324
2024-06-263,430.003,485.003,430.003,480.0017,400.009,779
2024-06-253,440.003,490.003,410.003,430.0017,150.0012,856
2024-06-243,620.003,655.003,440.003,440.0017,200.0035,449
2024-06-213,700.003,760.003,620.003,650.0018,250.0036,554
2024-06-203,865.003,980.003,765.003,765.0018,825.00137,942
2024-06-193,820.003,875.003,795.003,820.0019,100.0037,320
2024-06-183,615.003,845.003,615.003,830.0019,150.0066,355
2024-06-173,670.003,695.003,600.003,640.0018,200.0016,443
2024-06-143,620.003,695.003,555.003,660.0018,300.0031,886
2024-06-133,615.003,660.003,615.003,625.0018,125.0010,246
2024-06-123,580.003,670.003,580.003,610.0018,050.0020,031
2024-06-113,595.003,620.003,560.003,590.0017,950.0013,077
2024-06-103,565.003,620.003,520.003,595.0017,975.0015,382
2024-06-073,550.003,650.003,550.003,565.0017,825.0025,698
2024-06-053,700.003,725.003,585.003,585.0017,925.0049,471
2024-06-043,680.003,750.003,645.003,695.0018,475.0070,710
2024-06-033,890.004,270.003,680.003,710.0018,550.00761,930
2024-05-313,720.003,720.003,605.003,660.0018,300.0085,694
2024-05-303,830.003,925.003,620.003,725.0018,625.00163,686
2024-05-293,985.004,105.003,860.003,860.0019,300.00266,998
2024-05-283,315.004,210.003,295.004,150.0020,750.001,610,818
2024-05-273,305.003,355.003,275.003,290.0016,450.009,565
2024-05-243,290.003,340.003,250.003,315.0016,575.0014,981
2024-05-233,385.003,385.003,325.003,340.0016,700.005,776
2024-05-223,410.003,410.003,330.003,345.0016,725.008,252
2024-05-213,395.003,485.003,340.003,345.0016,725.0012,422
2024-05-203,450.003,450.003,330.003,345.0016,725.008,485
2024-05-173,450.003,455.003,355.003,380.0016,900.0015,909
2024-05-163,420.003,490.003,390.003,435.0017,175.0022,838
2024-05-143,310.003,365.003,300.003,350.0016,750.0010,113
2024-05-133,400.003,440.003,345.003,350.0016,750.0010,812
2024-05-103,445.003,445.003,375.003,415.0017,075.007,460
2024-05-093,420.003,480.003,390.003,400.0017,000.0012,741
2024-05-083,405.003,475.003,405.003,420.0017,100.005,538
2024-05-073,425.003,500.003,385.003,430.0017,150.007,688
2024-05-033,400.003,465.003,380.003,420.0017,100.0011,001
← NewerPage 10 of 14 · 826 trading daysOlder →

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.