Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 8,450.00
+120.00 (1.44%)
At close: Oct 28, 2025
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,350.00 | 8,600.00 | 8,320.00 | 8,450.00 | 8,450.00 | 1.20% | 135,216 |
| Oct 29, 2025 | 8,430.00 | 8,570.00 | 8,330.00 | 8,350.00 | 8,350.00 | -1.18% | 74,638 |
| Oct 28, 2025 | 8,380.00 | 8,510.00 | 8,340.00 | 8,450.00 | 8,450.00 | 1.44% | 101,374 |
| Oct 27, 2025 | 8,300.00 | 8,390.00 | 8,290.00 | 8,330.00 | 8,330.00 | -0.24% | 49,300 |
| Oct 24, 2025 | 8,370.00 | 8,380.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.36% | 40,312 |
| Oct 23, 2025 | 8,470.00 | 8,510.00 | 8,310.00 | 8,380.00 | 8,380.00 | 0.24% | 67,233 |
| Oct 22, 2025 | 8,460.00 | 8,530.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.18% | 73,197 |
| Oct 21, 2025 | 8,220.00 | 8,560.00 | 8,180.00 | 8,460.00 | 8,460.00 | 2.67% | 110,600 |
| Oct 20, 2025 | 8,270.00 | 8,450.00 | 8,200.00 | 8,240.00 | 8,240.00 | -0.60% | 111,637 |
| Oct 17, 2025 | 8,170.00 | 8,290.00 | 8,110.00 | 8,290.00 | 8,290.00 | 2.22% | 64,527 |
| Oct 16, 2025 | 8,140.00 | 8,160.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.49% | 40,757 |
| Oct 15, 2025 | 8,160.00 | 8,210.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.85% | 51,117 |
| Oct 14, 2025 | 8,100.00 | 8,400.00 | 8,060.00 | 8,220.00 | 8,220.00 | 1.36% | 133,101 |
| Oct 13, 2025 | 8,310.00 | 8,390.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.87% | 89,068 |
| Oct 10, 2025 | 8,140.00 | 8,140.00 | 8,020.00 | 8,040.00 | 8,040.00 | -1.11% | 17,049 |
| Oct 2, 2025 | 8,090.00 | 8,150.00 | 8,010.00 | 8,130.00 | 8,130.00 | -0.37% | 29,264 |
| Oct 1, 2025 | 8,190.00 | 8,190.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.12% | 17,061 |
| Sep 30, 2025 | 8,190.00 | 8,210.00 | 8,130.00 | 8,170.00 | 8,170.00 | -0.24% | 26,892 |
| Sep 29, 2025 | 8,260.00 | 8,360.00 | 8,140.00 | 8,190.00 | 8,190.00 | -2.50% | 78,922 |
| Sep 26, 2025 | 8,250.00 | 8,520.00 | 8,180.00 | 8,400.00 | 8,400.00 | 2.19% | 232,270 |
| Sep 25, 2025 | 8,200.00 | 8,260.00 | 8,190.00 | 8,220.00 | 8,220.00 | - | 22,211 |
| Sep 24, 2025 | 8,280.00 | 8,390.00 | 8,200.00 | 8,220.00 | 8,220.00 | - | 38,645 |
| Sep 23, 2025 | 8,200.00 | 8,310.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.36% | 28,327 |
| Sep 22, 2025 | 8,250.00 | 8,250.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.12% | 19,185 |
| 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 |