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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 285800.KQ stock page

Jin Young Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-292,635.002,700.002,460.002,515.0012,575.00148,827
2025-04-282,570.002,890.002,485.002,570.0012,850.00692,570
2025-04-252,650.002,910.002,560.002,620.0013,100.00655,339
2025-04-242,760.003,100.002,560.002,620.0013,100.001,525,649
2025-04-232,650.003,225.002,445.002,775.0013,875.003,370,367
2025-04-222,040.002,630.002,040.002,630.0013,150.00226,554
2025-04-212,150.002,150.002,025.002,025.0010,125.0026,434
2025-04-182,170.002,205.002,065.002,150.0010,750.0014,809
2025-04-172,100.002,155.002,080.002,135.0010,675.0018,881
2025-04-162,205.002,230.002,105.002,140.0010,700.0015,059
2025-04-152,230.002,230.002,165.002,210.0011,050.0015,704
2025-04-142,235.002,270.002,165.002,230.0011,150.0038,507
2025-04-112,180.002,270.002,145.002,235.0011,175.0046,563
2025-04-102,210.002,215.002,130.002,180.0010,900.0044,856
2025-04-092,380.002,380.002,095.002,110.0010,550.0084,516
2025-04-082,025.002,340.001,946.002,340.0011,700.00248,225
2025-04-072,070.002,145.001,916.001,938.009,690.0033,934
2025-04-041,950.002,195.001,931.002,065.0010,325.0053,589
2025-04-031,976.002,045.001,923.001,950.009,750.005,071
2025-04-022,040.002,075.001,972.001,977.009,885.007,929
2025-04-011,890.002,080.001,890.002,030.0010,150.0017,088
2025-03-311,961.001,992.001,873.001,906.009,530.0011,715
2025-03-282,070.002,070.001,977.001,985.009,925.0017,171
2025-03-272,010.002,060.002,005.002,045.0010,225.006,549
2025-03-261,976.002,015.001,975.001,995.009,975.0010,741
2025-03-252,075.002,080.001,974.001,975.009,875.0033,900
2025-03-242,145.002,145.002,045.002,080.0010,400.009,394
2025-03-212,095.002,110.002,040.002,095.0010,475.0016,617
2025-03-202,140.002,160.002,085.002,095.0010,475.0017,199
2025-03-192,190.002,190.002,125.002,145.0010,725.0012,019
2025-03-182,145.002,220.002,125.002,170.0010,850.002,639
2025-03-172,165.002,225.002,130.002,155.0010,775.007,058
2025-03-142,140.002,215.002,140.002,190.0010,950.005,672
2025-03-132,220.002,295.002,140.002,150.0010,750.0010,197
2025-03-122,210.002,260.002,165.002,215.0011,075.0011,145
2025-03-112,165.002,210.002,120.002,210.0011,050.0010,781
2025-03-102,205.002,280.002,110.002,210.0011,050.0013,867
2025-03-072,265.002,305.002,145.002,195.0010,975.0021,062
2025-03-062,320.002,335.002,250.002,280.0011,400.007,936
2025-03-052,190.002,300.002,190.002,280.0011,400.0018,523
2025-03-042,255.002,265.002,175.002,190.0010,950.0021,864
2025-02-282,420.002,430.002,240.002,255.0011,275.0054,808
2025-02-272,515.002,540.002,435.002,435.0012,175.0025,918
2025-02-262,505.002,600.002,465.002,510.0012,550.0025,446
2025-02-252,485.002,510.002,410.002,510.0012,550.0012,512
2025-02-242,460.002,535.002,400.002,485.0012,425.0032,405
2025-02-212,545.002,575.002,420.002,470.0012,350.0052,242
2025-02-202,500.002,680.002,450.002,570.0012,850.00109,771
2025-02-192,430.002,505.002,370.002,505.0012,525.0058,828
2025-02-182,550.002,560.002,390.002,450.0012,250.0066,233
2025-02-172,600.002,620.002,520.002,550.0012,750.0035,796
2025-02-142,700.002,785.002,605.002,630.0013,150.0058,622
2025-02-132,695.002,755.002,655.002,700.0013,500.0053,313
2025-02-122,610.002,775.002,540.002,730.0013,650.00108,034
2025-02-112,545.002,650.002,500.002,595.0012,975.0040,266
2025-02-102,480.002,610.002,465.002,525.0012,625.0065,985
2025-02-072,640.002,640.002,450.002,465.0012,325.0045,779
2025-02-062,625.002,750.002,615.002,615.0013,075.0096,487
2025-02-052,560.002,725.002,560.002,605.0013,025.0090,629
2025-02-042,540.002,685.002,480.002,540.0012,700.00160,211
← NewerPage 7 of 14 · 826 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.