Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,200.00 | 4,260.00 | 4,045.00 | 4,245.00 | 21,225.00 | 128,083 |
| 2023-11-03 | 4,240.00 | 4,320.00 | 4,135.00 | 4,205.00 | 21,025.00 | 137,423 |
| 2023-11-02 | 4,255.00 | 4,425.00 | 4,230.00 | 4,335.00 | 21,675.00 | 312,862 |
| 2023-11-01 | 3,585.00 | 4,535.00 | 3,585.00 | 4,380.00 | 21,900.00 | 2,333,755 |
| 2023-10-31 | 3,670.00 | 4,325.00 | 3,490.00 | 3,520.00 | 17,600.00 | 473,272 |
| 2023-10-30 | 3,550.00 | 3,675.00 | 3,540.00 | 3,650.00 | 18,250.00 | 15,903 |
| 2023-10-27 | 3,610.00 | 3,665.00 | 3,560.00 | 3,600.00 | 18,000.00 | 24,537 |
| 2023-10-26 | 3,850.00 | 4,145.00 | 3,620.00 | 3,625.00 | 18,125.00 | 66,195 |
| 2023-10-25 | 3,835.00 | 3,985.00 | 3,760.00 | 3,940.00 | 19,700.00 | 41,909 |
| 2023-10-24 | 3,580.00 | 3,840.00 | 3,555.00 | 3,840.00 | 19,200.00 | 48,199 |
| 2023-10-23 | 3,485.00 | 3,645.00 | 3,485.00 | 3,605.00 | 18,025.00 | 34,226 |
| 2023-10-20 | 3,700.00 | 3,740.00 | 3,500.00 | 3,545.00 | 17,725.00 | 83,526 |
| 2023-10-19 | 4,100.00 | 4,185.00 | 3,780.00 | 3,790.00 | 18,950.00 | 138,040 |
| 2023-10-18 | 4,450.00 | 4,480.00 | 4,160.00 | 4,160.00 | 20,800.00 | 124,632 |
| 2023-10-17 | 4,600.00 | 4,830.00 | 4,370.00 | 4,450.00 | 22,250.00 | 436,774 |
| 2023-10-16 | 4,670.00 | 5,270.00 | 4,210.00 | 4,300.00 | 21,500.00 | 1,544,070 |
| 2023-10-13 | 4,440.00 | 4,460.00 | 4,240.00 | 4,270.00 | 21,350.00 | 19,935 |
| 2023-10-12 | 4,420.00 | 4,540.00 | 4,405.00 | 4,465.00 | 22,325.00 | 14,210 |
| 2023-10-11 | 4,205.00 | 4,455.00 | 4,205.00 | 4,420.00 | 22,100.00 | 27,039 |
| 2023-10-10 | 4,370.00 | 4,400.00 | 4,130.00 | 4,170.00 | 20,850.00 | 23,752 |
| 2023-10-06 | 4,110.00 | 4,370.00 | 4,110.00 | 4,370.00 | 21,850.00 | 9,413 |
| 2023-10-05 | 4,125.00 | 4,490.00 | 4,050.00 | 4,180.00 | 20,900.00 | 31,040 |
| 2023-10-04 | 4,415.00 | 4,415.00 | 4,070.00 | 4,090.00 | 20,450.00 | 27,312 |
| 2023-09-27 | 4,180.00 | 4,415.00 | 4,180.00 | 4,415.00 | 22,075.00 | 17,074 |
| 2023-09-26 | 4,355.00 | 4,500.00 | 4,230.00 | 4,235.00 | 21,175.00 | 24,228 |
| 2023-09-25 | 4,455.00 | 4,510.00 | 4,340.00 | 4,355.00 | 21,775.00 | 39,592 |
| 2023-09-22 | 4,640.00 | 4,695.00 | 4,455.00 | 4,455.00 | 22,275.00 | 73,482 |
| 2023-09-21 | 4,850.00 | 5,060.00 | 4,750.00 | 4,755.00 | 23,775.00 | 126,736 |
| 2023-09-20 | 5,170.00 | 6,140.00 | 5,010.00 | 5,010.00 | 25,050.00 | 735,687 |
| 2023-09-19 | 5,270.00 | 5,370.00 | 5,050.00 | 5,220.00 | 26,100.00 | 103,331 |
| 2023-09-18 | 5,000.00 | 5,340.00 | 4,925.00 | 5,340.00 | 26,700.00 | 150,208 |
| 2023-09-15 | 4,995.00 | 5,100.00 | 4,930.00 | 5,010.00 | 25,050.00 | 30,691 |
| 2023-09-14 | 4,740.00 | 5,000.00 | 4,740.00 | 4,980.00 | 24,900.00 | 33,624 |
| 2023-09-13 | 4,965.00 | 4,985.00 | 4,765.00 | 4,765.00 | 23,825.00 | 33,766 |
| 2023-09-12 | 4,790.00 | 5,140.00 | 4,790.00 | 4,890.00 | 24,450.00 | 67,489 |
| 2023-09-11 | 4,715.00 | 4,830.00 | 4,690.00 | 4,770.00 | 23,850.00 | 22,900 |
| 2023-09-08 | 4,880.00 | 4,880.00 | 4,620.00 | 4,730.00 | 23,650.00 | 53,173 |
| 2023-09-07 | 4,960.00 | 5,070.00 | 4,815.00 | 4,860.00 | 24,300.00 | 52,227 |
| 2023-09-06 | 5,000.00 | 5,120.00 | 4,920.00 | 4,960.00 | 24,800.00 | 44,193 |
| 2023-09-05 | 4,895.00 | 5,120.00 | 4,810.00 | 5,040.00 | 25,200.00 | 59,092 |
| 2023-09-04 | 5,000.00 | 5,030.00 | 4,820.00 | 4,920.00 | 24,600.00 | 41,660 |
| 2023-09-01 | 4,900.00 | 4,975.00 | 4,805.00 | 4,945.00 | 24,725.00 | 76,523 |
| 2023-08-31 | 5,250.00 | 5,320.00 | 4,920.00 | 4,925.00 | 24,625.00 | 107,261 |
| 2023-08-30 | 5,350.00 | 5,370.00 | 5,160.00 | 5,300.00 | 26,500.00 | 61,802 |
| 2023-08-29 | 5,250.00 | 5,360.00 | 5,090.00 | 5,350.00 | 26,750.00 | 96,381 |
| 2023-08-28 | 5,700.00 | 5,750.00 | 5,170.00 | 5,210.00 | 26,050.00 | 198,153 |
| 2023-08-25 | 5,690.00 | 6,450.00 | 5,560.00 | 5,660.00 | 28,300.00 | 776,928 |
| 2023-08-24 | 5,400.00 | 5,810.00 | 5,290.00 | 5,640.00 | 28,200.00 | 322,924 |
| 2023-08-23 | 5,510.00 | 5,600.00 | 5,240.00 | 5,310.00 | 26,550.00 | 125,800 |
| 2023-08-22 | 5,410.00 | 5,710.00 | 5,290.00 | 5,410.00 | 27,050.00 | 186,871 |
| 2023-08-21 | 5,420.00 | 5,800.00 | 5,410.00 | 5,420.00 | 27,100.00 | 235,306 |
| 2023-08-18 | 5,800.00 | 5,910.00 | 5,470.00 | 5,470.00 | 27,350.00 | 175,399 |
| 2023-08-17 | 6,100.00 | 6,230.00 | 5,720.00 | 5,930.00 | 29,650.00 | 211,125 |
| 2023-08-16 | 6,380.00 | 6,600.00 | 6,190.00 | 6,250.00 | 31,250.00 | 342,899 |
| 2023-08-14 | 6,850.00 | 7,250.00 | 6,530.00 | 6,600.00 | 33,000.00 | 1,951,052 |
| 2023-08-11 | 5,180.00 | 6,740.00 | 5,130.00 | 6,740.00 | 33,700.00 | 2,811,780 |
| 2023-08-10 | 5,580.00 | 5,750.00 | 5,190.00 | 5,190.00 | 25,950.00 | 195,305 |
| 2023-08-09 | 5,440.00 | 5,630.00 | 5,330.00 | 5,610.00 | 28,050.00 | 207,409 |
| 2023-08-08 | 5,440.00 | 6,130.00 | 5,300.00 | 5,580.00 | 27,900.00 | 1,416,954 |
| 2023-08-07 | 5,820.00 | 6,400.00 | 5,110.00 | 5,200.00 | 26,000.00 | 2,176,037 |
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.