See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 285800.KQ stock page

Jin Young Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,225.002,260.002,200.002,225.0011,125.0011,993
2025-07-252,260.002,285.002,225.002,245.0011,225.0011,999
2025-07-242,295.002,300.002,245.002,255.0011,275.009,564
2025-07-232,295.002,300.002,265.002,295.0011,475.007,029
2025-07-222,310.002,315.002,280.002,300.0011,500.0011,077
2025-07-212,430.002,430.002,285.002,330.0011,650.0037,304
2025-07-182,310.002,310.002,265.002,290.0011,450.0016,861
2025-07-172,300.002,310.002,255.002,310.0011,550.009,137
2025-07-162,300.002,310.002,255.002,310.0011,550.0012,939
2025-07-152,310.002,315.002,270.002,305.0011,525.0026,083
2025-07-142,245.002,425.002,240.002,310.0011,550.00127,283
2025-07-112,285.002,440.002,245.002,255.0011,275.00162,099
2025-07-102,260.002,290.002,245.002,260.0011,300.009,740
2025-07-092,270.002,290.002,245.002,270.0011,350.005,374
2025-07-082,235.002,310.002,220.002,270.0011,350.0018,487
2025-07-072,260.002,275.002,210.002,235.0011,175.0012,059
2025-07-042,310.002,310.002,245.002,260.0011,300.0031,068
2025-07-032,190.002,475.002,190.002,320.0011,600.00338,667
2025-07-022,150.002,250.002,125.002,195.0010,975.0019,125
2025-07-012,200.002,225.002,175.002,180.0010,900.0014,396
2025-06-302,245.002,245.002,160.002,240.0011,200.0017,546
2025-06-272,280.002,305.002,240.002,250.0011,250.0015,513
2025-06-262,300.002,320.002,225.002,255.0011,275.0034,321
2025-06-252,285.002,290.002,245.002,260.0011,300.007,504
2025-06-242,325.002,325.002,215.002,280.0011,400.0013,041
2025-06-232,285.002,285.002,225.002,240.0011,200.0015,633
2025-06-202,305.002,325.002,275.002,285.0011,425.0019,031
2025-06-192,320.002,325.002,270.002,305.0011,525.0012,277
2025-06-182,300.002,330.002,270.002,320.0011,600.008,443
2025-06-172,315.002,330.002,250.002,300.0011,500.0013,964
2025-06-162,265.002,305.002,205.002,295.0011,475.0015,060
2025-06-132,355.002,355.002,255.002,290.0011,450.0039,984
2025-06-122,390.002,417.002,340.002,355.0011,775.0053,962
2025-06-112,345.002,375.002,340.002,365.0011,825.00137,885
2025-06-102,405.002,405.002,335.002,350.0011,750.0022,885
2025-06-092,450.002,450.002,340.002,390.0011,950.0059,179
2025-06-052,330.002,340.002,300.002,335.0011,675.0029,108
2025-06-042,350.002,350.002,300.002,330.0011,650.0017,967
2025-06-022,305.002,460.002,260.002,320.0011,600.0073,627
2025-05-302,410.002,450.002,280.002,295.0011,475.00110,734
2025-05-292,320.002,780.002,270.002,410.0012,050.001,240,234
2025-05-282,180.002,250.002,155.002,205.0011,025.0017,628
2025-05-272,165.002,215.002,155.002,180.0010,900.004,177
2025-05-262,145.002,185.002,105.002,165.0010,825.007,890
2025-05-232,170.002,210.002,145.002,145.0010,725.009,482
2025-05-222,245.002,300.002,160.002,160.0010,800.0017,366
2025-05-212,220.002,290.002,180.002,230.0011,150.008,692
2025-05-202,270.002,325.002,195.002,220.0011,100.0013,893
2025-05-192,235.002,300.002,180.002,270.0011,350.0011,103
2025-05-162,340.002,340.002,235.002,235.0011,175.0021,779
2025-05-152,390.002,390.002,305.002,315.0011,575.0017,273
2025-05-142,365.002,395.002,340.002,370.0011,850.0014,788
2025-05-132,430.002,435.002,365.002,385.0011,925.0039,738
2025-05-122,475.002,540.002,390.002,430.0012,150.00117,803
2025-05-092,395.002,540.002,330.002,355.0011,775.00144,311
2025-05-082,435.002,550.002,375.002,395.0011,975.0093,357
2025-05-072,395.002,535.002,350.002,380.0011,900.0086,692
2025-05-022,345.002,595.002,302.002,385.0011,925.00229,050
2025-04-302,510.002,515.002,325.002,325.0011,625.00102,116
2025-04-292,635.002,700.002,460.002,515.0012,575.00148,827
← NewerPage 6 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.