Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,375.00 | 3,430.00 | 3,370.00 | 3,380.00 | 16,900.00 | 10,109 |
| 2024-04-30 | 3,370.00 | 3,450.00 | 3,370.00 | 3,410.00 | 17,050.00 | 8,217 |
| 2024-04-29 | 3,340.00 | 3,420.00 | 3,340.00 | 3,400.00 | 17,000.00 | 14,628 |
| 2024-04-26 | 3,385.00 | 3,385.00 | 3,325.00 | 3,335.00 | 16,675.00 | 21,178 |
| 2024-04-25 | 3,405.00 | 3,435.00 | 3,360.00 | 3,385.00 | 16,925.00 | 13,678 |
| 2024-04-24 | 3,375.00 | 3,455.00 | 3,370.00 | 3,435.00 | 17,175.00 | 12,739 |
| 2024-04-23 | 3,330.00 | 3,405.00 | 3,330.00 | 3,370.00 | 16,850.00 | 12,808 |
| 2024-04-22 | 3,300.00 | 3,385.00 | 3,300.00 | 3,350.00 | 16,750.00 | 8,816 |
| 2024-04-19 | 3,455.00 | 3,495.00 | 3,340.00 | 3,345.00 | 16,725.00 | 19,014 |
| 2024-04-18 | 3,430.00 | 3,560.00 | 3,430.00 | 3,455.00 | 17,275.00 | 10,510 |
| 2024-04-17 | 3,475.00 | 3,585.00 | 3,450.00 | 3,460.00 | 17,300.00 | 9,553 |
| 2024-04-16 | 3,695.00 | 3,705.00 | 3,480.00 | 3,490.00 | 17,450.00 | 50,728 |
| 2024-04-15 | 3,755.00 | 3,790.00 | 3,685.00 | 3,700.00 | 18,500.00 | 21,002 |
| 2024-04-12 | 3,790.00 | 3,890.00 | 3,750.00 | 3,790.00 | 18,950.00 | 23,482 |
| 2024-04-11 | 3,795.00 | 3,885.00 | 3,750.00 | 3,815.00 | 19,075.00 | 11,420 |
| 2024-04-09 | 3,930.00 | 3,950.00 | 3,805.00 | 3,805.00 | 19,025.00 | 27,403 |
| 2024-04-08 | 3,885.00 | 3,950.00 | 3,810.00 | 3,880.00 | 19,400.00 | 25,522 |
| 2024-04-05 | 3,765.00 | 3,945.00 | 3,730.00 | 3,880.00 | 19,400.00 | 47,504 |
| 2024-04-04 | 3,795.00 | 3,830.00 | 3,755.00 | 3,760.00 | 18,800.00 | 14,155 |
| 2024-04-03 | 3,810.00 | 3,850.00 | 3,750.00 | 3,795.00 | 18,975.00 | 10,325 |
| 2024-04-02 | 3,830.00 | 3,925.00 | 3,750.00 | 3,810.00 | 19,050.00 | 37,044 |
| 2024-04-01 | 3,740.00 | 3,835.00 | 3,735.00 | 3,785.00 | 18,925.00 | 19,861 |
| 2024-03-29 | 3,870.00 | 3,935.00 | 3,770.00 | 3,775.00 | 18,875.00 | 23,452 |
| 2024-03-28 | 3,855.00 | 3,930.00 | 3,845.00 | 3,880.00 | 19,400.00 | 30,524 |
| 2024-03-27 | 3,810.00 | 3,860.00 | 3,770.00 | 3,850.00 | 19,250.00 | 22,753 |
| 2024-03-26 | 3,870.00 | 3,875.00 | 3,725.00 | 3,795.00 | 18,975.00 | 40,584 |
| 2024-03-25 | 3,835.00 | 3,875.00 | 3,770.00 | 3,860.00 | 19,300.00 | 26,775 |
| 2024-03-22 | 3,810.00 | 3,850.00 | 3,790.00 | 3,830.00 | 19,150.00 | 14,591 |
| 2024-03-21 | 3,805.00 | 3,895.00 | 3,800.00 | 3,825.00 | 19,125.00 | 26,737 |
| 2024-03-20 | 3,770.00 | 3,795.00 | 3,715.00 | 3,770.00 | 18,850.00 | 26,499 |
| 2024-03-19 | 3,820.00 | 3,860.00 | 3,730.00 | 3,770.00 | 18,850.00 | 42,231 |
| 2024-03-18 | 3,860.00 | 3,900.00 | 3,825.00 | 3,840.00 | 19,200.00 | 12,132 |
| 2024-03-15 | 3,800.00 | 3,950.00 | 3,790.00 | 3,880.00 | 19,400.00 | 30,794 |
| 2024-03-14 | 3,900.00 | 3,900.00 | 3,795.00 | 3,800.00 | 19,000.00 | 27,055 |
| 2024-03-13 | 3,900.00 | 3,950.00 | 3,855.00 | 3,865.00 | 19,325.00 | 16,333 |
| 2024-03-12 | 3,970.00 | 4,015.00 | 3,845.00 | 3,900.00 | 19,500.00 | 27,907 |
| 2024-03-11 | 3,840.00 | 4,010.00 | 3,840.00 | 4,010.00 | 20,050.00 | 21,475 |
| 2024-03-08 | 3,890.00 | 3,980.00 | 3,825.00 | 3,875.00 | 19,375.00 | 27,781 |
| 2024-03-07 | 3,960.00 | 3,985.00 | 3,910.00 | 3,920.00 | 19,600.00 | 18,911 |
| 2024-03-06 | 4,105.00 | 4,105.00 | 3,890.00 | 3,910.00 | 19,550.00 | 64,407 |
| 2024-03-05 | 4,165.00 | 4,210.00 | 4,100.00 | 4,165.00 | 20,825.00 | 27,104 |
| 2024-03-04 | 4,245.00 | 4,295.00 | 4,185.00 | 4,195.00 | 20,975.00 | 28,770 |
| 2024-02-29 | 4,400.00 | 4,600.00 | 4,235.00 | 4,245.00 | 21,225.00 | 96,512 |
| 2024-02-28 | 4,300.00 | 4,380.00 | 4,215.00 | 4,325.00 | 21,625.00 | 29,412 |
| 2024-02-27 | 4,350.00 | 4,600.00 | 4,245.00 | 4,330.00 | 21,650.00 | 67,321 |
| 2024-02-26 | 4,195.00 | 4,420.00 | 4,100.00 | 4,380.00 | 21,900.00 | 66,829 |
| 2024-02-23 | 4,275.00 | 4,335.00 | 4,165.00 | 4,220.00 | 21,100.00 | 47,973 |
| 2024-02-22 | 4,430.00 | 4,450.00 | 4,200.00 | 4,280.00 | 21,400.00 | 104,476 |
| 2024-02-21 | 4,500.00 | 4,550.00 | 4,350.00 | 4,400.00 | 22,000.00 | 62,947 |
| 2024-02-20 | 4,490.00 | 4,675.00 | 4,430.00 | 4,510.00 | 22,550.00 | 130,054 |
| 2024-02-19 | 4,305.00 | 4,600.00 | 4,280.00 | 4,490.00 | 22,450.00 | 193,563 |
| 2024-02-16 | 4,325.00 | 4,395.00 | 4,245.00 | 4,250.00 | 21,250.00 | 48,134 |
| 2024-02-15 | 4,280.00 | 4,470.00 | 4,210.00 | 4,365.00 | 21,825.00 | 79,567 |
| 2024-02-14 | 4,350.00 | 4,395.00 | 4,170.00 | 4,280.00 | 21,400.00 | 126,169 |
| 2024-02-13 | 4,620.00 | 4,620.00 | 4,400.00 | 4,455.00 | 22,275.00 | 89,325 |
| 2024-02-08 | 4,630.00 | 4,790.00 | 4,535.00 | 4,580.00 | 22,900.00 | 158,832 |
| 2024-02-07 | 4,675.00 | 4,720.00 | 4,505.00 | 4,720.00 | 23,600.00 | 231,152 |
| 2024-02-06 | 4,535.00 | 4,760.00 | 4,340.00 | 4,710.00 | 23,550.00 | 688,125 |
| 2024-02-05 | 4,260.00 | 4,780.00 | 4,240.00 | 4,500.00 | 22,500.00 | 1,095,827 |
| 2024-02-02 | 4,490.00 | 4,560.00 | 4,230.00 | 4,235.00 | 21,175.00 | 279,132 |
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.