Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 6,090.00
-160.00 (-2.56%)
At close: Nov 3, 2026
Yangjisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,550.00 | 6,860.00 | 6,050.00 | 6,090.00 | 6,090.00 | -2.56% | 2,116,154 |
| Nov 2, 2026 | 6,650.00 | 6,860.00 | 6,120.00 | 6,250.00 | 6,250.00 | -2.80% | 1,140,954 |
| Oct 30, 2026 | 7,210.00 | 7,500.00 | 6,230.00 | 6,430.00 | 6,430.00 | -3.16% | 4,825,921 |
| Oct 29, 2026 | 5,750.00 | 7,090.00 | 5,630.00 | 6,640.00 | 6,640.00 | 17.52% | 8,327,035 |
| Oct 28, 2026 | 5,630.00 | 5,810.00 | 5,580.00 | 5,650.00 | 5,650.00 | -2.25% | 482,767 |
| Oct 27, 2026 | 5,740.00 | 5,930.00 | 5,660.00 | 5,780.00 | 5,780.00 | -3.99% | 618,382 |
| Oct 26, 2026 | 6,200.00 | 6,350.00 | 5,760.00 | 6,020.00 | 6,020.00 | 2.91% | 1,281,598 |
| Oct 23, 2026 | 6,630.00 | 7,230.00 | 5,850.00 | 5,850.00 | 5,850.00 | -7.14% | 3,151,579 |
| Oct 22, 2026 | 6,720.00 | 7,130.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.26% | 3,624,748 |
| Oct 21, 2026 | 6,440.00 | 7,080.00 | 6,440.00 | 6,650.00 | 6,650.00 | -0.89% | 3,860,606 |
| Oct 20, 2026 | 5,920.00 | 7,170.00 | 5,870.00 | 6,710.00 | 6,710.00 | 16.90% | 9,877,044 |
| Oct 19, 2026 | 6,200.00 | 6,780.00 | 5,630.00 | 5,740.00 | 5,740.00 | 0.53% | 5,670,450 |
| Oct 16, 2026 | 5,920.00 | 6,600.00 | 5,530.00 | 5,710.00 | 5,710.00 | -7.46% | 3,911,377 |
| Oct 15, 2026 | 5,220.00 | 6,170.00 | 5,150.00 | 6,170.00 | 6,170.00 | 29.89% | 4,720,888 |
| Oct 14, 2026 | 4,685.00 | 4,830.00 | 4,610.00 | 4,750.00 | 4,750.00 | -0.42% | 109,868 |
| Oct 13, 2026 | 4,510.00 | 5,420.00 | 4,405.00 | 4,770.00 | 4,770.00 | 5.76% | 1,364,467 |
| Oct 12, 2026 | 4,580.00 | 4,735.00 | 4,500.00 | 4,510.00 | 4,510.00 | -2.91% | 23,968 |
| Oct 8, 2026 | 4,500.00 | 4,900.00 | 4,480.00 | 4,645.00 | 4,645.00 | 2.99% | 71,401 |
| Oct 7, 2026 | 4,640.00 | 4,640.00 | 4,495.00 | 4,510.00 | 4,510.00 | -2.80% | 24,209 |
| Oct 6, 2026 | 4,760.00 | 4,760.00 | 4,620.00 | 4,640.00 | 4,640.00 | -2.52% | 11,923 |
| Oct 2, 2026 | 4,700.00 | 4,805.00 | 4,670.00 | 4,760.00 | 4,760.00 | 1.17% | 9,416 |
| Oct 1, 2026 | 4,710.00 | 4,735.00 | 4,690.00 | 4,705.00 | 4,705.00 | -0.63% | 6,269 |
| Sep 30, 2026 | 4,835.00 | 4,835.00 | 4,725.00 | 4,735.00 | 4,735.00 | -0.32% | 9,876 |
| Sep 29, 2026 | 4,870.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.46% | 20,163 |
| Sep 28, 2026 | 4,885.00 | 4,910.00 | 4,830.00 | 4,870.00 | 4,870.00 | -0.71% | 10,894 |
| Sep 23, 2026 | 4,850.00 | 4,930.00 | 4,830.00 | 4,905.00 | 4,905.00 | 0.72% | 13,978 |
| Sep 22, 2026 | 4,765.00 | 4,880.00 | 4,715.00 | 4,870.00 | 4,870.00 | 2.31% | 27,010 |
| Sep 21, 2026 | 4,840.00 | 4,840.00 | 4,730.00 | 4,760.00 | 4,760.00 | 0.21% | 12,845 |
| Sep 18, 2026 | 4,705.00 | 4,910.00 | 4,705.00 | 4,750.00 | 4,750.00 | 0.32% | 23,146 |
| Sep 17, 2026 | 4,685.00 | 4,755.00 | 4,605.00 | 4,735.00 | 4,735.00 | 0.85% | 28,513 |
| Sep 16, 2026 | 4,795.00 | 4,880.00 | 4,685.00 | 4,695.00 | 4,695.00 | -3.79% | 24,523 |
| Sep 15, 2026 | 4,825.00 | 4,915.00 | 4,785.00 | 4,880.00 | 4,880.00 | 1.14% | 15,100 |
| Sep 14, 2026 | 4,870.00 | 4,945.00 | 4,825.00 | 4,825.00 | 4,825.00 | -1.03% | 21,379 |
| Sep 11, 2026 | 4,710.00 | 4,915.00 | 4,700.00 | 4,875.00 | 4,875.00 | 2.74% | 50,693 |
| Sep 10, 2026 | 4,830.00 | 4,830.00 | 4,715.00 | 4,745.00 | 4,745.00 | -0.73% | 25,333 |
| Sep 9, 2026 | 4,760.00 | 4,850.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.42% | 16,510 |
| Sep 8, 2026 | 4,775.00 | 4,860.00 | 4,730.00 | 4,760.00 | 4,760.00 | -0.83% | 40,794 |
| Sep 7, 2026 | 4,790.00 | 4,800.00 | 4,655.00 | 4,800.00 | 4,800.00 | 0.21% | 31,071 |
| Sep 4, 2026 | 4,580.00 | 4,915.00 | 4,520.00 | 4,790.00 | 4,790.00 | 5.27% | 156,418 |
| Sep 3, 2026 | 4,600.00 | 4,720.00 | 4,520.00 | 4,550.00 | 4,550.00 | -1.09% | 52,378 |
| Sep 2, 2026 | 4,540.00 | 4,860.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.77% | 258,488 |
| Sep 1, 2026 | 4,520.00 | 4,530.00 | 4,470.00 | 4,520.00 | 4,520.00 | - | 14,731 |
| Aug 31, 2026 | 4,515.00 | 4,540.00 | 4,455.00 | 4,520.00 | 4,520.00 | 0.11% | 46,743 |
| Aug 28, 2026 | 4,470.00 | 4,520.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.89% | 26,311 |
| Aug 27, 2026 | 4,510.00 | 4,600.00 | 4,300.00 | 4,475.00 | 4,475.00 | -1.54% | 38,192 |
| Aug 26, 2026 | 4,515.00 | 4,620.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.11% | 27,036 |
| Aug 25, 2026 | 4,480.00 | 4,570.00 | 4,430.00 | 4,550.00 | 4,550.00 | 1.00% | 37,167 |
| Aug 24, 2026 | 4,410.00 | 4,535.00 | 4,410.00 | 4,505.00 | 4,505.00 | 1.12% | 21,228 |
| Aug 21, 2026 | 4,490.00 | 4,540.00 | 4,405.00 | 4,455.00 | 4,455.00 | -0.67% | 81,782 |
| Aug 20, 2026 | 4,700.00 | 4,700.00 | 4,425.00 | 4,485.00 | 4,485.00 | -0.66% | 70,140 |