Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,375.00 | 4,540.00 | 4,200.00 | 4,470.00 | 22,350.00 | 456,020 |
| 2024-01-31 | 4,090.00 | 4,850.00 | 4,075.00 | 4,415.00 | 22,075.00 | 3,536,078 |
| 2024-01-30 | 3,940.00 | 3,995.00 | 3,890.00 | 3,890.00 | 19,450.00 | 43,245 |
| 2024-01-29 | 3,875.00 | 4,080.00 | 3,825.00 | 3,935.00 | 19,675.00 | 67,770 |
| 2024-01-26 | 3,885.00 | 3,985.00 | 3,860.00 | 3,875.00 | 19,375.00 | 75,068 |
| 2024-01-25 | 4,115.00 | 4,120.00 | 3,920.00 | 3,940.00 | 19,700.00 | 134,769 |
| 2024-01-24 | 4,120.00 | 4,165.00 | 4,025.00 | 4,140.00 | 20,700.00 | 141,701 |
| 2024-01-23 | 3,820.00 | 4,680.00 | 3,815.00 | 4,205.00 | 21,025.00 | 2,063,904 |
| 2024-01-22 | 3,860.00 | 3,890.00 | 3,760.00 | 3,770.00 | 18,850.00 | 17,658 |
| 2024-01-19 | 3,815.00 | 3,930.00 | 3,815.00 | 3,840.00 | 19,200.00 | 15,963 |
| 2024-01-18 | 3,760.00 | 3,890.00 | 3,745.00 | 3,815.00 | 19,075.00 | 10,474 |
| 2024-01-17 | 3,900.00 | 3,965.00 | 3,740.00 | 3,745.00 | 18,725.00 | 29,906 |
| 2024-01-16 | 4,020.00 | 4,100.00 | 3,925.00 | 3,925.00 | 19,625.00 | 17,303 |
| 2024-01-15 | 3,975.00 | 4,060.00 | 3,960.00 | 4,060.00 | 20,300.00 | 2,895 |
| 2024-01-12 | 4,090.00 | 4,090.00 | 3,970.00 | 3,980.00 | 19,900.00 | 27,398 |
| 2024-01-11 | 4,075.00 | 4,195.00 | 4,060.00 | 4,085.00 | 20,425.00 | 31,774 |
| 2024-01-10 | 4,025.00 | 4,130.00 | 3,950.00 | 4,050.00 | 20,250.00 | 39,457 |
| 2024-01-09 | 4,060.00 | 4,120.00 | 3,975.00 | 4,010.00 | 20,050.00 | 31,797 |
| 2024-01-08 | 3,965.00 | 4,120.00 | 3,920.00 | 4,085.00 | 20,425.00 | 55,318 |
| 2024-01-05 | 3,930.00 | 4,030.00 | 3,910.00 | 3,965.00 | 19,825.00 | 30,956 |
| 2024-01-04 | 3,890.00 | 3,945.00 | 3,855.00 | 3,930.00 | 19,650.00 | 16,505 |
| 2024-01-03 | 3,880.00 | 3,980.00 | 3,820.00 | 3,905.00 | 19,525.00 | 21,280 |
| 2024-01-02 | 3,820.00 | 3,900.00 | 3,805.00 | 3,885.00 | 19,425.00 | 16,568 |
| 2023-12-28 | 3,770.00 | 3,850.00 | 3,740.00 | 3,820.00 | 19,100.00 | 16,530 |
| 2023-12-27 | 3,750.00 | 3,800.00 | 3,730.00 | 3,765.00 | 18,825.00 | 13,530 |
| 2023-12-26 | 3,790.00 | 3,800.00 | 3,745.00 | 3,750.00 | 18,750.00 | 15,834 |
| 2023-12-22 | 3,820.00 | 3,850.00 | 3,790.00 | 3,790.00 | 18,950.00 | 15,345 |
| 2023-12-21 | 3,890.00 | 3,900.00 | 3,815.00 | 3,835.00 | 19,175.00 | 16,051 |
| 2023-12-20 | 3,930.00 | 3,990.00 | 3,865.00 | 3,875.00 | 19,375.00 | 25,585 |
| 2023-12-19 | 3,855.00 | 3,945.00 | 3,810.00 | 3,930.00 | 19,650.00 | 26,229 |
| 2023-12-18 | 3,840.00 | 3,875.00 | 3,835.00 | 3,855.00 | 19,275.00 | 11,450 |
| 2023-12-15 | 3,800.00 | 3,920.00 | 3,770.00 | 3,840.00 | 19,200.00 | 22,220 |
| 2023-12-14 | 3,845.00 | 3,865.00 | 3,750.00 | 3,785.00 | 18,925.00 | 19,902 |
| 2023-12-13 | 3,905.00 | 3,905.00 | 3,790.00 | 3,800.00 | 19,000.00 | 27,827 |
| 2023-12-12 | 3,915.00 | 3,945.00 | 3,870.00 | 3,905.00 | 19,525.00 | 17,288 |
| 2023-12-11 | 3,915.00 | 3,975.00 | 3,870.00 | 3,950.00 | 19,750.00 | 23,287 |
| 2023-12-08 | 3,850.00 | 3,940.00 | 3,850.00 | 3,865.00 | 19,325.00 | 23,465 |
| 2023-12-07 | 3,865.00 | 3,925.00 | 3,810.00 | 3,850.00 | 19,250.00 | 20,921 |
| 2023-12-06 | 3,885.00 | 3,945.00 | 3,855.00 | 3,880.00 | 19,400.00 | 31,247 |
| 2023-12-05 | 3,830.00 | 3,960.00 | 3,825.00 | 3,895.00 | 19,475.00 | 30,013 |
| 2023-12-04 | 4,000.00 | 4,110.00 | 3,835.00 | 3,855.00 | 19,275.00 | 104,337 |
| 2023-12-01 | 4,145.00 | 4,145.00 | 3,960.00 | 4,000.00 | 20,000.00 | 101,358 |
| 2023-11-30 | 4,140.00 | 4,695.00 | 4,080.00 | 4,210.00 | 21,050.00 | 835,230 |
| 2023-11-29 | 4,085.00 | 4,200.00 | 4,025.00 | 4,125.00 | 20,625.00 | 65,212 |
| 2023-11-28 | 4,010.00 | 4,160.00 | 3,895.00 | 4,100.00 | 20,500.00 | 93,758 |
| 2023-11-27 | 3,875.00 | 3,970.00 | 3,805.00 | 3,960.00 | 19,800.00 | 35,155 |
| 2023-11-24 | 3,950.00 | 4,005.00 | 3,865.00 | 3,895.00 | 19,475.00 | 26,589 |
| 2023-11-23 | 3,840.00 | 3,960.00 | 3,820.00 | 3,935.00 | 19,675.00 | 30,149 |
| 2023-11-22 | 3,920.00 | 3,960.00 | 3,820.00 | 3,840.00 | 19,200.00 | 32,887 |
| 2023-11-21 | 3,900.00 | 4,000.00 | 3,900.00 | 3,930.00 | 19,650.00 | 31,665 |
| 2023-11-20 | 3,780.00 | 4,140.00 | 3,720.00 | 3,915.00 | 19,575.00 | 178,530 |
| 2023-11-17 | 4,040.00 | 4,040.00 | 3,755.00 | 3,780.00 | 18,900.00 | 45,617 |
| 2023-11-16 | 4,050.00 | 4,070.00 | 3,960.00 | 4,000.00 | 20,000.00 | 28,374 |
| 2023-11-15 | 3,935.00 | 4,050.00 | 3,890.00 | 3,990.00 | 19,950.00 | 45,415 |
| 2023-11-14 | 3,770.00 | 4,005.00 | 3,610.00 | 3,890.00 | 19,450.00 | 88,900 |
| 2023-11-13 | 3,885.00 | 3,940.00 | 3,710.00 | 3,720.00 | 18,600.00 | 31,486 |
| 2023-11-10 | 4,000.00 | 4,005.00 | 3,765.00 | 3,875.00 | 19,375.00 | 38,411 |
| 2023-11-09 | 3,960.00 | 4,055.00 | 3,860.00 | 3,905.00 | 19,525.00 | 43,953 |
| 2023-11-08 | 4,070.00 | 4,150.00 | 3,890.00 | 3,955.00 | 19,775.00 | 55,976 |
| 2023-11-07 | 4,280.00 | 4,290.00 | 4,035.00 | 4,070.00 | 20,350.00 | 108,208 |
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.