Yangjisa Co., Ltd. (KOSDAQ:030960)

South Korea flag South Korea · Delayed Price · Currency is KRW
8,060.00
-70.00 (-0.86%)
Last updated: Oct 10, 2025, 9:38 AM KST

Yangjisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20258,250.008,400.008,230.008,300.008,300.00-0.48%45,597
Aug 12, 20258,200.008,400.008,150.008,340.008,340.001.71%95,831
Aug 11, 20258,230.008,270.008,180.008,200.008,200.00-0.36%30,248
Aug 8, 20258,290.008,360.008,220.008,230.008,230.00-0.36%57,506
Aug 7, 20258,320.008,340.008,230.008,260.008,260.00-0.72%50,155
Aug 6, 20258,350.008,470.008,290.008,320.008,320.000.24%60,215
Aug 5, 20258,260.008,410.008,170.008,300.008,300.00-0.24%148,464
Aug 4, 20258,380.008,470.008,260.008,320.008,320.000.48%96,716
Aug 1, 20258,450.009,180.008,250.008,280.008,280.00-0.24%860,817
Jul 31, 20258,250.008,420.008,250.008,300.008,300.000.12%24,791
Jul 30, 20258,360.008,360.008,230.008,290.008,290.000.85%10,246
Jul 29, 20258,320.008,460.008,210.008,220.008,220.00-2.14%41,458
Jul 28, 20258,480.008,480.008,360.008,400.008,400.00-0.36%21,374
Jul 25, 20258,550.008,580.008,410.008,430.008,430.00-1.40%45,917