Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 4,505.00
+50.00 (1.12%)
At close: Aug 24, 2026
Yangjisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4,735.00 | 4,750.00 | 4,430.00 | 4,515.00 | 4,515.00 | -3.11% | 147,491 |
| Aug 18, 2026 | 4,885.00 | 5,190.00 | 4,650.00 | 4,660.00 | 4,660.00 | 0.54% | 479,624 |
| Aug 14, 2026 | 4,640.00 | 4,690.00 | 4,550.00 | 4,635.00 | 4,635.00 | 0.43% | 47,469 |
| Aug 13, 2026 | 4,675.00 | 4,690.00 | 4,600.00 | 4,615.00 | 4,615.00 | -1.28% | 46,665 |
| Aug 12, 2026 | 4,685.00 | 4,710.00 | 4,600.00 | 4,675.00 | 4,675.00 | 0.32% | 31,478 |
| Aug 11, 2026 | 4,615.00 | 4,680.00 | 4,570.00 | 4,660.00 | 4,660.00 | 1.53% | 44,778 |
| Aug 10, 2026 | 4,520.00 | 4,670.00 | 4,520.00 | 4,590.00 | 4,590.00 | 0.77% | 48,874 |
| Aug 7, 2026 | 4,455.00 | 4,650.00 | 4,425.00 | 4,555.00 | 4,555.00 | -0.11% | 16,092 |
| Aug 6, 2026 | 4,580.00 | 4,630.00 | 4,450.00 | 4,560.00 | 4,560.00 | 0.88% | 38,463 |
| Aug 5, 2026 | 4,505.00 | 4,585.00 | 4,470.00 | 4,520.00 | 4,520.00 | 0.78% | 31,432 |
| Aug 4, 2026 | 4,300.00 | 4,550.00 | 4,300.00 | 4,485.00 | 4,485.00 | 2.87% | 56,146 |
| Aug 3, 2026 | 4,450.00 | 4,450.00 | 4,270.00 | 4,360.00 | 4,360.00 | -1.25% | 50,108 |
| Jul 31, 2026 | 4,135.00 | 4,415.00 | 4,135.00 | 4,415.00 | 4,415.00 | 6.00% | 68,150 |
| Jul 30, 2026 | 4,005.00 | 4,315.00 | 4,005.00 | 4,165.00 | 4,165.00 | -1.65% | 53,431 |
| Jul 29, 2026 | 4,350.00 | 4,470.00 | 4,000.00 | 4,235.00 | 4,235.00 | -1.63% | 124,108 |
| Jul 28, 2026 | 4,860.00 | 4,860.00 | 4,305.00 | 4,305.00 | 4,305.00 | -7.72% | 150,046 |
| Jul 27, 2026 | 4,645.00 | 4,710.00 | 4,530.00 | 4,665.00 | 4,665.00 | 0.76% | 88,869 |
| Jul 24, 2026 | 4,695.00 | 4,850.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.73% | 163,667 |
| Jul 23, 2026 | 4,650.00 | 4,760.00 | 4,630.00 | 4,760.00 | 4,760.00 | 1.71% | 67,987 |
| Jul 22, 2026 | 4,585.00 | 4,750.00 | 4,585.00 | 4,680.00 | 4,680.00 | 1.30% | 79,417 |
| Jul 21, 2026 | 4,750.00 | 4,765.00 | 4,475.00 | 4,620.00 | 4,620.00 | -2.74% | 179,903 |
| Jul 20, 2026 | 5,270.00 | 5,270.00 | 4,750.00 | 4,750.00 | 4,750.00 | -5.75% | 399,576 |
| Jul 16, 2026 | 4,800.00 | 5,720.00 | 4,700.00 | 5,040.00 | 5,040.00 | 5.66% | 1,696,092 |
| Jul 15, 2026 | 4,605.00 | 4,770.00 | 4,560.00 | 4,770.00 | 4,770.00 | 2.25% | 80,200 |
| Jul 14, 2026 | 4,965.00 | 4,965.00 | 4,480.00 | 4,665.00 | 4,665.00 | -1.69% | 113,147 |
| Jul 13, 2026 | 5,050.00 | 5,050.00 | 4,745.00 | 4,745.00 | 4,745.00 | -2.97% | 108,888 |
| Jul 10, 2026 | 4,520.00 | 4,900.00 | 4,460.00 | 4,890.00 | 4,890.00 | 7.24% | 128,433 |
| Jul 9, 2026 | 4,880.00 | 4,950.00 | 4,400.00 | 4,560.00 | 4,560.00 | -7.69% | 174,429 |
| Jul 8, 2026 | 5,230.00 | 5,280.00 | 4,930.00 | 4,940.00 | 4,940.00 | -4.63% | 175,025 |
| Jul 7, 2026 | 5,280.00 | 5,470.00 | 5,130.00 | 5,180.00 | 5,180.00 | - | 321,778 |
| Jul 6, 2026 | 5,340.00 | 5,540.00 | 5,130.00 | 5,180.00 | 5,180.00 | -3.18% | 380,709 |
| Jul 3, 2026 | 5,280.00 | 5,870.00 | 5,140.00 | 5,350.00 | 5,350.00 | -0.74% | 846,460 |
| Jul 2, 2026 | 5,650.00 | 6,070.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.75% | 1,083,497 |
| Jul 1, 2026 | 5,280.00 | 5,610.00 | 5,180.00 | 5,350.00 | 5,350.00 | 1.33% | 391,766 |
| Jun 30, 2026 | 5,750.00 | 5,810.00 | 5,130.00 | 5,280.00 | 5,280.00 | -9.12% | 450,810 |
| Jun 29, 2026 | 5,800.00 | 6,030.00 | 5,690.00 | 5,810.00 | 5,810.00 | 0.69% | 287,513 |
| Jun 26, 2026 | 6,620.00 | 7,090.00 | 5,480.00 | 5,820.00 | 5,770.00 | -10.32% | 1,794,822 |
| Jun 25, 2026 | 6,210.00 | 6,800.00 | 6,120.00 | 6,490.00 | 6,434.24 | -0.76% | 731,572 |
| Jun 24, 2026 | 6,560.00 | 7,480.00 | 6,390.00 | 6,540.00 | 6,483.81 | -1.06% | 3,016,633 |
| Jun 23, 2026 | 6,220.00 | 7,670.00 | 6,220.00 | 6,610.00 | 6,553.21 | 4.42% | 5,283,587 |
| Jun 22, 2026 | 6,050.00 | 6,900.00 | 5,710.00 | 6,330.00 | 6,275.62 | 10.86% | 2,918,288 |
| Jun 19, 2026 | 5,090.00 | 6,630.00 | 4,980.00 | 5,710.00 | 5,660.95 | 10.02% | 3,710,162 |
| Jun 18, 2026 | 5,480.00 | 5,660.00 | 5,100.00 | 5,190.00 | 5,145.41 | -5.98% | 107,178 |
| Jun 17, 2026 | 5,680.00 | 5,760.00 | 5,470.00 | 5,520.00 | 5,472.58 | -1.95% | 120,998 |
| Jun 16, 2026 | 5,570.00 | 5,940.00 | 5,570.00 | 5,630.00 | 5,581.63 | 1.08% | 231,375 |
| Jun 15, 2026 | 5,330.00 | 5,680.00 | 5,330.00 | 5,570.00 | 5,522.15 | 2.20% | 186,680 |
| Jun 12, 2026 | 5,250.00 | 5,500.00 | 5,220.00 | 5,450.00 | 5,403.18 | -0.55% | 245,647 |