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
2025-02-032,780.002,780.002,505.002,505.0012,525.0076,300
2025-01-312,930.003,020.002,855.002,855.0014,275.0068,949
2025-01-243,190.003,190.002,960.002,960.0014,800.00138,175
2025-01-233,030.003,830.002,860.003,265.0016,325.002,457,594
2025-01-222,885.003,385.002,790.003,050.0015,250.001,418,126
2025-01-213,050.003,135.002,750.002,790.0013,950.00312,554
2025-01-202,675.003,060.002,605.002,895.0014,475.001,010,226
2025-01-172,200.002,740.002,190.002,365.0011,825.00316,353
2025-01-162,220.002,240.002,200.002,220.0011,100.003,397
2025-01-152,250.002,265.002,160.002,240.0011,200.005,344
2025-01-142,225.002,265.002,210.002,250.0011,250.004,830
2025-01-132,145.002,340.002,110.002,210.0011,050.0021,441
2025-01-102,150.002,165.002,135.002,165.0010,825.001,897
2025-01-092,195.002,195.002,130.002,150.0010,750.004,258
2025-01-082,180.002,195.002,160.002,195.0010,975.003,352
2025-01-072,165.002,190.002,155.002,175.0010,875.004,880
2025-01-062,170.002,180.002,140.002,160.0010,800.004,006
2025-01-032,100.002,170.002,100.002,155.0010,775.004,461
2025-01-022,075.002,120.002,060.002,100.0010,500.002,359
2024-12-302,010.002,200.002,010.002,065.0010,325.0015,645
2024-12-272,100.002,170.002,065.002,065.0010,325.007,899
2024-12-262,185.002,230.002,115.002,115.0010,575.008,719
2024-12-242,250.002,670.002,150.002,170.0010,850.00118,144
2024-12-232,135.002,155.002,080.002,155.0010,775.0016,755
2024-12-202,135.002,145.002,080.002,120.0010,600.003,978
2024-12-192,145.002,170.002,125.002,135.0010,675.002,983
2024-12-182,115.002,170.002,115.002,165.0010,825.002,907
2024-12-172,160.002,170.002,090.002,115.0010,575.007,248
2024-12-162,165.002,200.002,135.002,160.0010,800.007,485
2024-12-132,145.002,175.002,135.002,165.0010,825.004,507
2024-12-122,160.002,185.002,130.002,145.0010,725.005,346
2024-12-112,090.002,170.002,005.002,160.0010,800.004,661
2024-12-101,965.002,100.001,945.002,090.0010,450.006,071
2024-12-092,005.002,080.001,955.001,980.009,900.0016,385
2024-12-062,165.002,215.001,980.002,125.0010,625.0019,808
2024-12-052,255.002,550.002,175.002,210.0011,050.0034,636
2024-12-042,220.002,310.002,220.002,255.0011,275.005,601
2024-12-032,270.002,380.002,270.002,305.0011,525.003,859
2024-12-022,365.002,365.002,280.002,285.0011,425.005,499
2024-11-292,455.002,455.002,320.002,365.0011,825.005,863
2024-11-282,395.002,470.002,335.002,440.0012,200.007,138
2024-11-272,510.002,525.002,375.002,400.0012,000.009,443
2024-11-262,600.002,625.002,505.002,505.0012,525.006,339
2024-11-252,580.002,635.002,500.002,600.0013,000.0010,569
2024-11-222,360.002,595.002,360.002,580.0012,900.0024,529
2024-11-212,270.002,495.002,260.002,355.0011,775.0013,620
2024-11-202,335.002,385.002,290.002,290.0011,450.003,833
2024-11-192,335.002,350.002,300.002,335.0011,675.004,086
2024-11-182,350.002,395.002,300.002,320.0011,600.006,394
2024-11-152,305.002,345.002,280.002,340.0011,700.003,154
2024-11-142,320.002,440.002,295.002,325.0011,625.007,430
2024-11-132,380.002,445.002,300.002,320.0011,600.0011,665
2024-11-122,510.002,510.002,385.002,405.0012,025.008,155
2024-11-112,575.002,575.002,465.002,495.0012,475.006,098
2024-11-082,505.002,620.002,505.002,575.0012,875.008,673
2024-11-072,550.002,565.002,400.002,525.0012,625.006,419
2024-11-062,660.002,675.002,565.002,570.0012,850.005,251
2024-11-052,720.002,725.002,620.002,660.0013,300.0011,903
2024-11-042,725.002,730.002,660.002,720.0013,600.005,545
2024-11-012,630.002,790.002,595.002,725.0013,625.0016,419
← NewerPage 8 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.