Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 8,260.00
-20.00 (-0.24%)
At close: Sep 19, 2025
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,280.00 | 8,320.00 | 8,210.00 | 8,260.00 | 8,260.00 | -0.24% | 64,184 |
| Sep 18, 2025 | 8,300.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.84% | 28,680 |
| Sep 17, 2025 | 8,340.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 59,566 |
| Sep 16, 2025 | 8,340.00 | 8,390.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.12% | 26,481 |
| Sep 15, 2025 | 8,360.00 | 8,450.00 | 8,350.00 | 8,360.00 | 8,360.00 | -0.59% | 38,760 |
| Sep 12, 2025 | 8,330.00 | 8,420.00 | 8,300.00 | 8,410.00 | 8,410.00 | 0.96% | 26,869 |
| Sep 11, 2025 | 8,260.00 | 8,350.00 | 8,260.00 | 8,330.00 | 8,330.00 | 0.85% | 31,974 |
| Sep 10, 2025 | 8,290.00 | 8,290.00 | 8,230.00 | 8,260.00 | 8,260.00 | - | 16,006 |
| Sep 9, 2025 | 8,320.00 | 8,320.00 | 8,240.00 | 8,260.00 | 8,260.00 | -0.60% | 37,208 |
| Sep 8, 2025 | 8,220.00 | 8,310.00 | 8,220.00 | 8,310.00 | 8,310.00 | 0.36% | 24,216 |
| Sep 5, 2025 | 8,290.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,280.00 | - | 5,788 |
| Sep 4, 2025 | 8,280.00 | 8,330.00 | 8,240.00 | 8,280.00 | 8,280.00 | - | 20,855 |
| Sep 3, 2025 | 8,300.00 | 8,410.00 | 8,250.00 | 8,280.00 | 8,280.00 | - | 19,067 |
| Sep 2, 2025 | 8,380.00 | 8,390.00 | 8,230.00 | 8,280.00 | 8,280.00 | -2.13% | 67,910 |
| Sep 1, 2025 | 8,440.00 | 8,530.00 | 8,330.00 | 8,460.00 | 8,460.00 | 0.83% | 60,902 |
| Aug 29, 2025 | 8,370.00 | 8,490.00 | 8,350.00 | 8,390.00 | 8,390.00 | -0.12% | 49,218 |
| Aug 28, 2025 | 8,400.00 | 8,450.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.24% | 32,038 |
| Aug 27, 2025 | 8,440.00 | 8,490.00 | 8,370.00 | 8,380.00 | 8,380.00 | -0.95% | 28,160 |
| Aug 26, 2025 | 8,590.00 | 8,590.00 | 8,430.00 | 8,460.00 | 8,460.00 | 0.71% | 60,564 |
| Aug 25, 2025 | 8,390.00 | 8,460.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.83% | 41,738 |
| Aug 22, 2025 | 8,510.00 | 8,560.00 | 8,380.00 | 8,470.00 | 8,470.00 | - | 65,942 |
| Aug 21, 2025 | 8,300.00 | 8,490.00 | 8,270.00 | 8,470.00 | 8,470.00 | 1.56% | 93,569 |
| Aug 20, 2025 | 8,840.00 | 9,150.00 | 8,310.00 | 8,340.00 | 8,340.00 | - | 859,826 |
| Aug 19, 2025 | 8,300.00 | 8,510.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.48% | 69,607 |
| Aug 18, 2025 | 8,380.00 | 8,530.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.72% | 39,519 |
| Aug 14, 2025 | 8,250.00 | 8,490.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.72% | 67,661 |
| Aug 13, 2025 | 8,250.00 | 8,400.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.48% | 45,597 |
| Aug 12, 2025 | 8,200.00 | 8,400.00 | 8,150.00 | 8,340.00 | 8,340.00 | 1.71% | 95,831 |
| Aug 11, 2025 | 8,230.00 | 8,270.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.36% | 30,248 |
| Aug 8, 2025 | 8,290.00 | 8,360.00 | 8,220.00 | 8,230.00 | 8,230.00 | -0.36% | 57,506 |
| Aug 7, 2025 | 8,320.00 | 8,340.00 | 8,230.00 | 8,260.00 | 8,260.00 | -0.72% | 50,155 |
| Aug 6, 2025 | 8,350.00 | 8,470.00 | 8,290.00 | 8,320.00 | 8,320.00 | 0.24% | 60,215 |
| Aug 5, 2025 | 8,260.00 | 8,410.00 | 8,170.00 | 8,300.00 | 8,300.00 | -0.24% | 148,464 |
| Aug 4, 2025 | 8,380.00 | 8,470.00 | 8,260.00 | 8,320.00 | 8,320.00 | 0.48% | 96,716 |
| Aug 1, 2025 | 8,450.00 | 9,180.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.24% | 860,817 |
| Jul 31, 2025 | 8,250.00 | 8,420.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.12% | 24,791 |
| Jul 30, 2025 | 8,360.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,290.00 | 0.85% | 10,246 |
| Jul 29, 2025 | 8,320.00 | 8,460.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.14% | 41,458 |
| Jul 28, 2025 | 8,480.00 | 8,480.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.36% | 21,374 |
| Jul 25, 2025 | 8,550.00 | 8,580.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.40% | 45,917 |
| Jul 24, 2025 | 8,570.00 | 8,610.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.70% | 23,760 |
| Jul 23, 2025 | 8,600.00 | 8,690.00 | 8,590.00 | 8,610.00 | 8,610.00 | -0.69% | 28,320 |
| Jul 22, 2025 | 8,610.00 | 8,730.00 | 8,600.00 | 8,670.00 | 8,670.00 | 0.58% | 57,381 |
| Jul 21, 2025 | 8,650.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,620.00 | 0.12% | 25,545 |
| Jul 18, 2025 | 8,550.00 | 8,630.00 | 8,540.00 | 8,610.00 | 8,610.00 | 0.47% | 19,341 |
| Jul 17, 2025 | 8,540.00 | 8,640.00 | 8,540.00 | 8,570.00 | 8,570.00 | - | 47,474 |
| Jul 16, 2025 | 8,580.00 | 8,600.00 | 8,520.00 | 8,570.00 | 8,570.00 | -0.12% | 32,880 |
| Jul 15, 2025 | 8,500.00 | 8,630.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.70% | 29,144 |
| Jul 14, 2025 | 8,580.00 | 8,600.00 | 8,510.00 | 8,520.00 | 8,520.00 | -0.23% | 21,166 |
| Jul 11, 2025 | 8,480.00 | 8,580.00 | 8,440.00 | 8,540.00 | 8,540.00 | 0.83% | 42,491 |