Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 8,150.00
+220.00 (2.77%)
At close: Jan 29, 2026
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7,890.00 | 7,970.00 | 7,760.00 | 7,790.00 | 7,790.00 | -2.38% | 43,940 |
| Dec 29, 2025 | 7,980.00 | 8,030.00 | 7,510.00 | 7,980.00 | 7,980.00 | -0.87% | 26,290 |
| Dec 26, 2025 | 8,180.00 | 8,180.00 | 7,960.00 | 8,050.00 | 8,050.00 | -1.59% | 49,113 |
| Dec 24, 2025 | 8,180.00 | 8,250.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.49% | 28,355 |
| Dec 23, 2025 | 8,180.00 | 8,240.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.12% | 35,422 |
| Dec 22, 2025 | 8,280.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | -1.20% | 86,980 |
| Dec 19, 2025 | 8,340.00 | 8,430.00 | 8,310.00 | 8,310.00 | 8,310.00 | -1.42% | 43,729 |
| Dec 18, 2025 | 8,720.00 | 8,730.00 | 8,410.00 | 8,430.00 | 8,430.00 | -2.54% | 83,428 |
| Dec 17, 2025 | 8,660.00 | 8,680.00 | 8,590.00 | 8,650.00 | 8,650.00 | -1.37% | 51,013 |
| Dec 16, 2025 | 8,650.00 | 8,820.00 | 8,650.00 | 8,770.00 | 8,770.00 | 0.92% | 96,171 |
| Dec 15, 2025 | 8,900.00 | 8,920.00 | 8,660.00 | 8,690.00 | 8,690.00 | -1.47% | 94,188 |
| Dec 12, 2025 | 8,740.00 | 8,840.00 | 8,720.00 | 8,820.00 | 8,820.00 | -0.45% | 31,772 |
| Dec 11, 2025 | 8,620.00 | 8,870.00 | 8,590.00 | 8,860.00 | 8,860.00 | 2.43% | 89,581 |
| Dec 10, 2025 | 8,660.00 | 8,740.00 | 8,620.00 | 8,650.00 | 8,650.00 | - | 30,225 |
| Dec 9, 2025 | 8,620.00 | 8,750.00 | 8,590.00 | 8,650.00 | 8,650.00 | 0.23% | 30,471 |
| Dec 8, 2025 | 8,760.00 | 8,790.00 | 8,630.00 | 8,630.00 | 8,630.00 | -1.71% | 39,074 |
| Dec 5, 2025 | 8,790.00 | 8,880.00 | 8,730.00 | 8,780.00 | 8,780.00 | -0.23% | 34,249 |
| Dec 4, 2025 | 8,880.00 | 8,930.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.01% | 46,042 |
| Dec 3, 2025 | 8,970.00 | 9,030.00 | 8,840.00 | 8,890.00 | 8,890.00 | -1.00% | 61,634 |
| Dec 2, 2025 | 8,930.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.66% | 37,681 |
| Dec 1, 2025 | 8,820.00 | 9,070.00 | 8,770.00 | 9,040.00 | 9,040.00 | 1.80% | 115,541 |
| Nov 28, 2025 | 8,830.00 | 8,940.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.11% | 45,968 |
| Nov 27, 2025 | 8,770.00 | 8,890.00 | 8,760.00 | 8,870.00 | 8,870.00 | 0.57% | 60,895 |
| Nov 26, 2025 | 8,690.00 | 8,880.00 | 8,640.00 | 8,820.00 | 8,820.00 | 0.80% | 70,631 |
| Nov 25, 2025 | 8,590.00 | 8,760.00 | 8,590.00 | 8,750.00 | 8,750.00 | 0.34% | 65,440 |
| Nov 24, 2025 | 8,640.00 | 8,790.00 | 8,560.00 | 8,720.00 | 8,720.00 | -0.34% | 97,815 |
| Nov 21, 2025 | 9,000.00 | 9,050.00 | 8,640.00 | 8,750.00 | 8,750.00 | 1.39% | 191,948 |
| Nov 20, 2025 | 8,470.00 | 8,650.00 | 8,450.00 | 8,630.00 | 8,630.00 | -0.46% | 72,172 |
| Nov 19, 2025 | 8,850.00 | 8,940.00 | 8,530.00 | 8,670.00 | 8,670.00 | -3.88% | 197,631 |