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
2024-10-312,735.002,795.002,605.002,695.0013,475.0019,848
2024-10-302,690.002,750.002,660.002,735.0013,675.008,919
2024-10-292,645.002,785.002,640.002,690.0013,450.0033,378
2024-10-282,630.002,875.002,565.002,630.0013,150.0047,458
2024-10-252,550.002,670.002,525.002,630.0013,150.0014,944
2024-10-242,680.002,830.002,480.002,480.0012,400.0022,710
2024-10-232,585.002,740.002,570.002,680.0013,400.0011,689
2024-10-222,545.002,795.002,445.002,605.0013,025.0043,577
2024-10-212,540.002,660.002,530.002,540.0012,700.008,226
2024-10-182,520.002,575.002,520.002,535.0012,675.004,957
2024-10-172,555.002,585.002,530.002,550.0012,750.004,053
2024-10-162,525.002,580.002,515.002,570.0012,850.004,758
2024-10-152,530.002,570.002,530.002,550.0012,750.002,217
2024-10-142,550.002,590.002,515.002,530.0012,650.004,153
2024-10-112,505.002,560.002,505.002,550.0012,750.002,223
2024-10-102,520.002,590.002,520.002,530.0012,650.003,888
2024-10-082,535.002,590.002,495.002,520.0012,600.004,340
2024-10-072,450.002,550.002,425.002,535.0012,675.007,886
2024-10-042,460.002,500.002,430.002,450.0012,250.004,045
2024-10-022,495.002,535.002,415.002,460.0012,300.004,228
2024-09-302,555.002,575.002,450.002,480.0012,400.004,884
2024-09-272,540.002,560.002,500.002,560.0012,800.003,954
2024-09-262,540.002,545.002,500.002,525.0012,625.005,058
2024-09-252,460.002,535.002,460.002,505.0012,525.0013,981
2024-09-242,345.002,790.002,345.002,490.0012,450.0095,082
2024-09-232,390.002,415.002,365.002,375.0011,875.007,130
2024-09-202,345.002,415.002,345.002,375.0011,875.002,564
2024-09-192,400.002,400.002,340.002,355.0011,775.003,740
2024-09-132,475.002,475.002,325.002,400.0012,000.0010,284
2024-09-122,350.002,445.002,350.002,355.0011,775.006,307
2024-09-112,375.002,425.002,330.002,330.0011,650.004,224
2024-09-102,430.002,440.002,350.002,385.0011,925.005,145
2024-09-092,315.002,445.002,290.002,430.0012,150.009,384
2024-09-062,445.002,470.002,325.002,365.0011,825.0018,469
2024-09-052,520.002,570.002,420.002,480.0012,400.0010,413
2024-09-042,650.002,650.002,480.002,505.0012,525.0012,314
2024-09-032,610.002,705.002,605.002,650.0013,250.006,982
2024-09-022,645.002,645.002,585.002,635.0013,175.004,734
2024-08-302,585.002,670.002,580.002,645.0013,225.006,586
2024-08-292,625.002,635.002,525.002,570.0012,850.0013,095
2024-08-282,725.002,745.002,645.002,705.0013,525.0010,915
2024-08-272,760.002,770.002,680.002,730.0013,650.004,746
2024-08-262,805.002,835.002,710.002,770.0013,850.005,942
2024-08-232,780.002,810.002,750.002,805.0014,025.006,815
2024-08-222,820.002,845.002,770.002,820.0014,100.006,677
2024-08-212,855.002,855.002,760.002,820.0014,100.007,565
2024-08-202,705.002,840.002,695.002,830.0014,150.009,783
2024-08-192,800.002,800.002,600.002,690.0013,450.0012,280
2024-08-162,760.002,850.002,750.002,800.0014,000.0012,819
2024-08-142,780.002,850.002,750.002,755.0013,775.0015,342
2024-08-132,825.003,160.002,755.002,770.0013,850.00143,116
2024-08-122,785.002,910.002,760.002,810.0014,050.0020,154
2024-08-092,490.002,940.002,490.002,825.0014,125.00188,636
2024-08-082,455.002,485.002,370.002,475.0012,375.0010,603
2024-08-072,515.002,575.002,455.002,455.0012,275.008,809
2024-08-062,210.002,570.002,210.002,520.0012,600.0030,865
2024-08-052,950.002,950.002,395.002,400.0012,000.0050,381
2024-08-023,060.003,060.002,920.002,950.0014,750.0016,945
2024-08-013,020.003,110.003,020.003,095.0015,475.005,068
2024-07-313,035.003,055.003,005.003,035.0015,175.006,907
← NewerPage 9 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.