Jin Young Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,165.00 | 5,440.00 | 4,125.00 | 5,440.00 | 27,200.00 | 710,343 |
| 2023-08-03 | 4,165.00 | 4,240.00 | 4,060.00 | 4,190.00 | 20,950.00 | 22,895 |
| 2023-08-02 | 4,420.00 | 4,420.00 | 4,205.00 | 4,205.00 | 21,025.00 | 26,110 |
| 2023-08-01 | 4,330.00 | 4,490.00 | 4,290.00 | 4,420.00 | 22,100.00 | 31,604 |
| 2023-07-31 | 4,310.00 | 4,450.00 | 4,225.00 | 4,335.00 | 21,675.00 | 35,966 |
| 2023-07-28 | 4,090.00 | 4,375.00 | 4,090.00 | 4,310.00 | 21,550.00 | 60,388 |
| 2023-07-27 | 4,100.00 | 4,230.00 | 4,020.00 | 4,080.00 | 20,400.00 | 37,373 |
| 2023-07-26 | 4,580.00 | 4,580.00 | 4,035.00 | 4,075.00 | 20,375.00 | 85,334 |
| 2023-07-25 | 4,600.00 | 4,660.00 | 4,515.00 | 4,535.00 | 22,675.00 | 34,062 |
| 2023-07-24 | 4,915.00 | 4,915.00 | 4,580.00 | 4,635.00 | 23,175.00 | 52,145 |
| 2023-07-21 | 4,905.00 | 4,960.00 | 4,805.00 | 4,855.00 | 24,275.00 | 45,126 |
| 2023-07-20 | 5,030.00 | 5,080.00 | 4,890.00 | 4,975.00 | 24,875.00 | 32,421 |
| 2023-07-19 | 5,060.00 | 5,080.00 | 4,935.00 | 5,020.00 | 25,100.00 | 46,845 |
| 2023-07-18 | 5,130.00 | 5,270.00 | 4,990.00 | 5,080.00 | 25,400.00 | 50,519 |
| 2023-07-17 | 5,380.00 | 5,380.00 | 5,070.00 | 5,120.00 | 25,600.00 | 69,535 |
| 2023-07-14 | 5,590.00 | 5,600.00 | 5,270.00 | 5,340.00 | 26,700.00 | 62,987 |
| 2023-07-13 | 5,620.00 | 5,700.00 | 5,440.00 | 5,530.00 | 27,650.00 | 48,723 |
| 2023-07-12 | 5,710.00 | 5,800.00 | 5,560.00 | 5,560.00 | 27,800.00 | 52,569 |
| 2023-07-11 | 5,620.00 | 5,820.00 | 5,600.00 | 5,690.00 | 28,450.00 | 71,416 |
| 2023-07-10 | 5,800.00 | 5,860.00 | 5,610.00 | 5,610.00 | 28,050.00 | 51,578 |
| 2023-07-07 | 6,150.00 | 6,170.00 | 5,800.00 | 5,800.00 | 29,000.00 | 101,388 |
| 2023-07-06 | 6,230.00 | 7,050.00 | 6,060.00 | 6,110.00 | 30,550.00 | 413,421 |
| 2023-07-05 | 6,430.00 | 6,520.00 | 6,220.00 | 6,220.00 | 31,100.00 | 291,410 |
| 2023-07-04 | 6,560.00 | 6,570.00 | 6,290.00 | 6,430.00 | 32,150.00 | 43,444 |
| 2023-07-03 | 6,490.00 | 6,630.00 | 6,410.00 | 6,510.00 | 32,550.00 | 41,441 |
| 2023-06-30 | 6,900.00 | 6,910.00 | 6,500.00 | 6,520.00 | 32,600.00 | 76,139 |
| 2023-06-29 | 7,550.00 | 7,630.00 | 6,940.00 | 6,940.00 | 34,700.00 | 84,537 |
| 2023-06-28 | 7,580.00 | 7,830.00 | 7,480.00 | 7,480.00 | 37,400.00 | 69,867 |
| 2023-06-27 | 7,510.00 | 7,860.00 | 7,410.00 | 7,610.00 | 38,050.00 | 66,103 |
| 2023-06-26 | 7,820.00 | 7,900.00 | 7,540.00 | 7,590.00 | 37,950.00 | 58,429 |
| 2023-06-23 | 8,380.00 | 8,690.00 | 7,900.00 | 7,900.00 | 39,500.00 | 570,878 |
| 2023-06-22 | 8,330.00 | 8,380.00 | 8,090.00 | 8,210.00 | 41,050.00 | 120,433 |
| 2023-06-21 | 8,340.00 | 8,550.00 | 8,180.00 | 8,500.00 | 42,500.00 | 309,497 |
| 2023-06-20 | 8,170.00 | 8,590.00 | 8,070.00 | 8,180.00 | 40,900.00 | 316,741 |
| 2023-06-19 | 8,010.00 | 8,490.00 | 7,960.00 | 8,050.00 | 40,250.00 | 401,213 |
| 2023-06-16 | 7,890.00 | 8,280.00 | 7,830.00 | 7,960.00 | 39,800.00 | 247,900 |
| 2023-06-15 | 7,990.00 | 8,760.00 | 7,800.00 | 8,100.00 | 40,500.00 | 1,278,045 |
| 2023-06-14 | 8,220.00 | 8,220.00 | 7,510.00 | 7,520.00 | 37,600.00 | 248,066 |
| 2023-06-13 | 8,620.00 | 8,980.00 | 8,080.00 | 8,100.00 | 40,500.00 | 447,944 |
| 2023-06-12 | 8,220.00 | 9,680.00 | 8,140.00 | 8,800.00 | 44,000.00 | 2,699,438 |
| 2023-06-09 | 7,360.00 | 8,830.00 | 7,340.00 | 7,860.00 | 39,300.00 | 2,269,635 |
| 2023-06-08 | 7,400.00 | 7,830.00 | 7,270.00 | 7,460.00 | 37,300.00 | 445,782 |
| 2023-06-07 | 7,870.00 | 7,950.00 | 7,290.00 | 7,350.00 | 36,750.00 | 237,080 |
| 2023-06-05 | 8,210.00 | 8,260.00 | 7,790.00 | 7,900.00 | 39,500.00 | 237,048 |
| 2023-06-02 | 8,680.00 | 8,880.00 | 8,070.00 | 8,200.00 | 41,000.00 | 426,029 |
| 2023-06-01 | 10,000.00 | 13,000.00 | 8,520.00 | 8,680.00 | 43,400.00 | 3,030,389 |
← NewerPage 14 of 14 · 826 trading days
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.