Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,350.008,600.008,320.008,450.008,450.001.20%135,216
Oct 29, 20258,430.008,570.008,330.008,350.008,350.00-1.18%74,638
Oct 28, 20258,380.008,510.008,340.008,450.008,450.001.44%101,374
Oct 27, 20258,300.008,390.008,290.008,330.008,330.00-0.24%49,300
Oct 24, 20258,370.008,380.008,250.008,350.008,350.00-0.36%40,312
Oct 23, 20258,470.008,510.008,310.008,380.008,380.000.24%67,233
Oct 22, 20258,460.008,530.008,320.008,360.008,360.00-1.18%73,197
Oct 21, 20258,220.008,560.008,180.008,460.008,460.002.67%110,600
Oct 20, 20258,270.008,450.008,200.008,240.008,240.00-0.60%111,637
Oct 17, 20258,170.008,290.008,110.008,290.008,290.002.22%64,527
Oct 16, 20258,140.008,160.008,080.008,110.008,110.00-0.49%40,757
Oct 15, 20258,160.008,210.008,080.008,150.008,150.00-0.85%51,117
Oct 14, 20258,100.008,400.008,060.008,220.008,220.001.36%133,101
Oct 13, 20258,310.008,390.008,040.008,110.008,110.000.87%89,068
Oct 10, 20258,140.008,140.008,020.008,040.008,040.00-1.11%17,049
Oct 2, 20258,090.008,150.008,010.008,130.008,130.00-0.37%29,264
Oct 1, 20258,190.008,190.008,110.008,160.008,160.00-0.12%17,061
Sep 30, 20258,190.008,210.008,130.008,170.008,170.00-0.24%26,892
Sep 29, 20258,260.008,360.008,140.008,190.008,190.00-2.50%78,922
Sep 26, 20258,250.008,520.008,180.008,400.008,400.002.19%232,270
Sep 25, 20258,200.008,260.008,190.008,220.008,220.00-22,211
Sep 24, 20258,280.008,390.008,200.008,220.008,220.00-38,645
Sep 23, 20258,200.008,310.008,200.008,220.008,220.00-0.36%28,327
Sep 22, 20258,250.008,250.008,160.008,250.008,250.00-0.12%19,185
Sep 19, 20258,280.008,320.008,210.008,260.008,260.00-0.24%64,184
Sep 18, 20258,300.008,330.008,260.008,280.008,280.00-0.84%28,680
Sep 17, 20258,340.008,450.008,300.008,350.008,350.00-59,566
Sep 16, 20258,340.008,390.008,300.008,350.008,350.00-0.12%26,481
Sep 15, 20258,360.008,450.008,350.008,360.008,360.00-0.59%38,760
Sep 12, 20258,330.008,420.008,300.008,410.008,410.000.96%26,869
Sep 11, 20258,260.008,350.008,260.008,330.008,330.000.85%31,974
Sep 10, 20258,290.008,290.008,230.008,260.008,260.00-16,006
Sep 9, 20258,320.008,320.008,240.008,260.008,260.00-0.60%37,208
Sep 8, 20258,220.008,310.008,220.008,310.008,310.000.36%24,216
Sep 5, 20258,290.008,330.008,260.008,280.008,280.00-5,788
Sep 4, 20258,280.008,330.008,240.008,280.008,280.00-20,855
Sep 3, 20258,300.008,410.008,250.008,280.008,280.00-19,067
Sep 2, 20258,380.008,390.008,230.008,280.008,280.00-2.13%67,910
Sep 1, 20258,440.008,530.008,330.008,460.008,460.000.83%60,902
Aug 29, 20258,370.008,490.008,350.008,390.008,390.00-0.12%49,218
Aug 28, 20258,400.008,450.008,330.008,400.008,400.000.24%32,038
Aug 27, 20258,440.008,490.008,370.008,380.008,380.00-0.95%28,160
Aug 26, 20258,590.008,590.008,430.008,460.008,460.000.71%60,564
Aug 25, 20258,390.008,460.008,360.008,400.008,400.00-0.83%41,738
Aug 22, 20258,510.008,560.008,380.008,470.008,470.00-65,942
Aug 21, 20258,300.008,490.008,270.008,470.008,470.001.56%93,569
Aug 20, 20258,840.009,150.008,310.008,340.008,340.00-859,826
Aug 19, 20258,300.008,510.008,270.008,340.008,340.000.48%69,607
Aug 18, 20258,380.008,530.008,300.008,300.008,300.00-0.72%39,519
Aug 14, 20258,250.008,490.008,250.008,360.008,360.000.72%67,661