Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 7,290.00
+70.00 (0.97%)
At close: Mar 18, 2026
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7,220.00 | 7,370.00 | 7,180.00 | 7,290.00 | 7,290.00 | 0.97% | 32,945 |
| Mar 17, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1.55% | 39,935 |
| Mar 16, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,110.00 | 7,110.00 | -3.13% | 75,246 |
| Mar 13, 2026 | 7,550.00 | 7,570.00 | 7,330.00 | 7,340.00 | 7,340.00 | -2.52% | 80,668 |
| Mar 12, 2026 | 7,550.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,530.00 | -0.13% | 33,275 |
| Mar 11, 2026 | 7,550.00 | 7,670.00 | 7,470.00 | 7,540.00 | 7,540.00 | - | 65,580 |
| Mar 10, 2026 | 7,750.00 | 7,760.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.40% | 90,287 |
| Mar 9, 2026 | 7,790.00 | 7,880.00 | 7,430.00 | 7,570.00 | 7,570.00 | -4.78% | 116,223 |
| Mar 6, 2026 | 8,030.00 | 8,170.00 | 7,850.00 | 7,950.00 | 7,950.00 | -1.12% | 77,268 |
| Mar 5, 2026 | 7,820.00 | 8,120.00 | 7,820.00 | 8,040.00 | 8,040.00 | 4.15% | 155,903 |
| Mar 4, 2026 | 8,100.00 | 8,240.00 | 7,600.00 | 7,720.00 | 7,720.00 | -6.88% | 223,855 |
| Mar 3, 2026 | 8,750.00 | 8,950.00 | 8,290.00 | 8,290.00 | 8,290.00 | -5.26% | 377,862 |
| Feb 27, 2026 | 9,040.00 | 9,150.00 | 8,600.00 | 8,750.00 | 8,750.00 | -1.69% | 327,584 |
| Feb 26, 2026 | 8,960.00 | 9,070.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.11% | 180,461 |
| Feb 25, 2026 | 8,910.00 | 9,150.00 | 8,890.00 | 9,000.00 | 9,000.00 | 0.33% | 170,390 |
| Feb 24, 2026 | 9,130.00 | 9,230.00 | 8,910.00 | 8,970.00 | 8,970.00 | -2.39% | 198,360 |
| Feb 23, 2026 | 8,770.00 | 9,220.00 | 8,740.00 | 9,190.00 | 9,190.00 | 4.08% | 499,756 |
| Feb 20, 2026 | 8,700.00 | 8,960.00 | 8,700.00 | 8,830.00 | 8,830.00 | 1.03% | 271,079 |
| Feb 19, 2026 | 8,520.00 | 8,750.00 | 8,410.00 | 8,740.00 | 8,740.00 | 1.63% | 242,532 |
| Feb 13, 2026 | 8,620.00 | 9,000.00 | 8,450.00 | 8,600.00 | 8,600.00 | 1.78% | 755,958 |
| Feb 12, 2026 | 8,410.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,450.00 | -0.71% | 153,166 |
| Feb 11, 2026 | 8,500.00 | 8,840.00 | 8,370.00 | 8,510.00 | 8,510.00 | -1.16% | 354,447 |
| Feb 10, 2026 | 8,300.00 | 8,750.00 | 8,280.00 | 8,610.00 | 8,610.00 | 2.87% | 503,438 |
| Feb 9, 2026 | 8,300.00 | 8,540.00 | 8,270.00 | 8,370.00 | 8,370.00 | -2.11% | 541,280 |
| Feb 6, 2026 | 8,060.00 | 9,820.00 | 8,040.00 | 8,550.00 | 8,550.00 | 8.78% | 6,660,877 |
| Feb 5, 2026 | 7,850.00 | 8,040.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.77% | 230,361 |
| Feb 4, 2026 | 7,850.00 | 7,960.00 | 7,720.00 | 7,800.00 | 7,800.00 | -1.27% | 128,056 |
| Feb 3, 2026 | 7,860.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 142,967 |
| Feb 2, 2026 | 8,350.00 | 8,590.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.56% | 536,048 |
| Jan 30, 2026 | 8,240.00 | 8,420.00 | 8,080.00 | 8,210.00 | 8,210.00 | 0.74% | 217,064 |
| Jan 29, 2026 | 7,940.00 | 8,270.00 | 7,940.00 | 8,150.00 | 8,150.00 | 2.77% | 234,416 |
| Jan 28, 2026 | 7,990.00 | 8,030.00 | 7,910.00 | 7,930.00 | 7,930.00 | -0.75% | 67,763 |
| Jan 27, 2026 | 8,100.00 | 8,180.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.36% | 79,339 |
| Jan 26, 2026 | 7,970.00 | 8,100.00 | 7,920.00 | 8,100.00 | 8,100.00 | 1.50% | 70,654 |
| Jan 23, 2026 | 7,960.00 | 8,070.00 | 7,920.00 | 7,980.00 | 7,980.00 | 0.13% | 70,554 |
| Jan 22, 2026 | 7,850.00 | 8,020.00 | 7,840.00 | 7,970.00 | 7,970.00 | 0.38% | 72,614 |
| Jan 21, 2026 | 8,400.00 | 8,470.00 | 7,920.00 | 7,940.00 | 7,940.00 | -3.41% | 333,756 |
| Jan 20, 2026 | 7,950.00 | 8,280.00 | 7,950.00 | 8,220.00 | 8,220.00 | 1.99% | 153,148 |
| Jan 19, 2026 | 7,980.00 | 8,090.00 | 7,920.00 | 8,060.00 | 8,060.00 | 1.26% | 67,989 |
| Jan 16, 2026 | 7,830.00 | 8,060.00 | 7,830.00 | 7,960.00 | 7,960.00 | 1.02% | 63,987 |
| Jan 15, 2026 | 7,960.00 | 8,010.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.88% | 41,413 |
| Jan 14, 2026 | 7,980.00 | 8,080.00 | 7,880.00 | 7,950.00 | 7,950.00 | 0.13% | 57,427 |
| Jan 13, 2026 | 7,880.00 | 8,080.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.38% | 57,699 |
| Jan 12, 2026 | 7,730.00 | 8,050.00 | 7,660.00 | 7,970.00 | 7,970.00 | 2.31% | 87,203 |
| Jan 9, 2026 | 7,870.00 | 7,960.00 | 7,770.00 | 7,790.00 | 7,790.00 | -1.27% | 57,841 |
| Jan 8, 2026 | 7,740.00 | 7,940.00 | 7,710.00 | 7,890.00 | 7,890.00 | 2.07% | 86,681 |
| Jan 7, 2026 | 7,630.00 | 8,370.00 | 7,500.00 | 7,730.00 | 7,730.00 | 0.26% | 310,077 |
| Jan 6, 2026 | 7,840.00 | 7,890.00 | 7,680.00 | 7,710.00 | 7,710.00 | -1.66% | 51,954 |
| Jan 5, 2026 | 7,760.00 | 7,880.00 | 7,750.00 | 7,840.00 | 7,840.00 | 0.38% | 29,894 |
| Jan 2, 2026 | 7,790.00 | 7,900.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.26% | 22,177 |