See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.61▲ 2.15%
← 285800.KQ stock page

Jin Young Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,000.002,010.001,970.001,980.009,900.002,087
2025-10-272,000.002,030.001,968.002,000.0010,000.009,888
2025-10-241,990.002,010.001,971.001,991.009,955.005,892
2025-10-232,020.002,020.001,973.001,990.009,950.005,004
2025-10-221,960.002,035.001,960.002,015.0010,075.006,981
2025-10-212,005.002,025.001,978.001,980.009,900.006,122
2025-10-202,060.002,065.002,000.002,005.0010,025.005,388
2025-10-172,030.002,070.002,000.002,055.0010,275.008,269
2025-10-162,045.002,070.002,025.002,030.0010,150.005,566
2025-10-152,065.002,095.002,020.002,045.0010,225.008,459
2025-10-142,010.002,090.002,000.002,055.0010,275.0013,801
2025-10-131,993.002,040.001,990.002,010.0010,050.007,696
2025-10-102,010.002,065.001,985.002,035.0010,175.008,842
2025-10-021,961.002,280.001,961.002,010.0010,050.00223,478
2025-10-011,971.002,000.001,932.001,960.009,800.004,431
2025-09-301,969.001,976.001,952.001,971.009,855.001,334
2025-09-291,950.001,987.001,949.001,969.009,845.001,970
2025-09-261,960.001,991.001,901.001,969.009,845.002,475
2025-09-251,961.001,992.001,954.001,960.009,800.006,421
2025-09-242,000.002,000.001,960.001,962.009,810.005,431
2025-09-232,010.002,010.001,989.001,996.009,980.002,210
2025-09-222,000.002,020.001,991.002,015.0010,075.004,221
2025-09-192,005.002,005.002,005.002,005.0010,025.000
2025-09-182,000.002,020.001,993.002,005.0010,025.001,776
2025-09-172,020.002,020.001,975.002,000.0010,000.003,758
2025-09-161,996.002,020.001,975.002,005.0010,025.002,492
2025-09-152,025.002,025.001,997.001,999.009,995.003,213
2025-09-122,040.002,090.002,010.002,025.0010,125.003,283
2025-09-112,090.002,090.002,025.002,040.0010,200.002,832
2025-09-102,040.002,090.002,020.002,060.0010,300.001,430
2025-09-092,035.002,065.002,025.002,040.0010,200.003,407
2025-09-082,070.002,070.001,986.002,050.0010,250.005,368
2025-09-051,986.002,015.001,973.002,000.0010,000.003,588
2025-09-041,995.001,999.001,885.001,975.009,875.005,803
2025-09-031,993.001,998.001,965.001,986.009,930.005,732
2025-09-021,999.001,999.001,972.001,993.009,965.0011,121
2025-09-012,085.002,085.001,970.002,000.0010,000.0021,170
2025-08-292,150.002,150.002,050.002,085.0010,425.006,385
2025-08-282,085.002,140.002,070.002,100.0010,500.003,552
2025-08-272,070.002,140.002,045.002,085.0010,425.002,656
2025-08-262,075.002,135.002,050.002,075.0010,375.003,977
2025-08-252,080.002,140.002,070.002,090.0010,450.002,561
2025-08-222,095.002,140.002,055.002,080.0010,400.004,405
2025-08-212,110.002,175.002,090.002,095.0010,475.002,684
2025-08-202,095.002,115.002,060.002,110.0010,550.005,516
2025-08-192,155.002,155.002,090.002,110.0010,550.003,437
2025-08-182,155.002,185.002,035.002,135.0010,675.0010,832
2025-08-142,130.002,180.002,115.002,155.0010,775.003,757
2025-08-132,130.002,150.002,095.002,140.0010,700.005,490
2025-08-122,135.002,180.002,090.002,130.0010,650.0010,480
2025-08-112,140.002,185.002,135.002,160.0010,800.007,364
2025-08-082,165.002,210.002,130.002,160.0010,800.002,047
2025-08-072,245.002,245.002,130.002,165.0010,825.006,022
2025-08-062,215.002,215.002,145.002,160.0010,800.009,102
2025-08-052,180.002,225.002,160.002,190.0010,950.003,465
2025-08-042,095.002,200.002,030.002,195.0010,975.007,655
2025-08-012,250.002,250.002,105.002,110.0010,550.0018,342
2025-07-312,180.002,240.002,175.002,240.0011,200.007,822
2025-07-302,220.002,220.002,200.002,215.0011,075.003,767
2025-07-292,225.002,260.002,195.002,220.0011,100.005,616
← NewerPage 5 of 14 · 825 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.