Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 5,960.00
-290.00 (-4.64%)
At close: May 20, 2026
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,310.00 | 6,310.00 | 5,920.00 | 5,960.00 | 5,960.00 | -4.64% | 22,368 |
| May 19, 2026 | 6,080.00 | 6,440.00 | 6,060.00 | 6,250.00 | 6,250.00 | 2.12% | 33,747 |
| May 18, 2026 | 6,260.00 | 6,430.00 | 5,970.00 | 6,120.00 | 6,120.00 | -2.24% | 39,225 |
| May 15, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,260.00 | 6,260.00 | -4.86% | 33,495 |
| May 14, 2026 | 6,250.00 | 6,610.00 | 6,210.00 | 6,580.00 | 6,580.00 | 4.94% | 27,814 |
| May 13, 2026 | 6,360.00 | 6,410.00 | 6,190.00 | 6,270.00 | 6,270.00 | -1.42% | 31,447 |
| May 12, 2026 | 6,300.00 | 6,720.00 | 6,110.00 | 6,360.00 | 6,360.00 | -0.16% | 61,458 |
| May 11, 2026 | 6,620.00 | 6,640.00 | 6,320.00 | 6,370.00 | 6,370.00 | -3.63% | 35,047 |
| May 8, 2026 | 6,790.00 | 6,790.00 | 6,550.00 | 6,610.00 | 6,610.00 | 0.15% | 18,597 |
| May 7, 2026 | 6,710.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,600.00 | -1.05% | 17,868 |
| May 6, 2026 | 6,740.00 | 6,910.00 | 6,620.00 | 6,670.00 | 6,670.00 | -1.91% | 38,119 |
| May 4, 2026 | 6,980.00 | 6,990.00 | 6,770.00 | 6,800.00 | 6,800.00 | - | 23,637 |
| Apr 30, 2026 | 6,960.00 | 7,040.00 | 6,660.00 | 6,800.00 | 6,800.00 | -2.86% | 45,737 |
| Apr 29, 2026 | 7,030.00 | 7,070.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.43% | 20,465 |
| Apr 28, 2026 | 7,030.00 | 7,050.00 | 6,950.00 | 7,030.00 | 7,030.00 | -0.14% | 23,783 |
| Apr 27, 2026 | 7,030.00 | 7,070.00 | 6,940.00 | 7,040.00 | 7,040.00 | - | 21,183 |
| Apr 24, 2026 | 6,970.00 | 7,050.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1.00% | 15,237 |
| Apr 23, 2026 | 7,140.00 | 7,140.00 | 6,910.00 | 6,970.00 | 6,970.00 | -1.83% | 17,120 |
| Apr 22, 2026 | 7,070.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 0.42% | 19,896 |
| Apr 21, 2026 | 7,050.00 | 7,110.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.86% | 18,438 |
| Apr 20, 2026 | 7,120.00 | 7,120.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.23% | 21,119 |
| Apr 17, 2026 | 7,160.00 | 7,190.00 | 6,860.00 | 7,170.00 | 7,170.00 | 0.14% | 49,499 |
| Apr 16, 2026 | 6,870.00 | 7,160.00 | 6,870.00 | 7,160.00 | 7,160.00 | 4.22% | 63,686 |
| Apr 15, 2026 | 6,870.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,870.00 | - | 21,824 |
| Apr 14, 2026 | 6,770.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.03% | 25,168 |
| Apr 13, 2026 | 6,780.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.59% | 29,432 |
| Apr 10, 2026 | 6,600.00 | 6,760.00 | 6,600.00 | 6,760.00 | 6,760.00 | 1.81% | 35,956 |
| Apr 9, 2026 | 6,660.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,640.00 | - | 12,692 |
| Apr 8, 2026 | 6,570.00 | 6,740.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.22% | 31,892 |
| Apr 7, 2026 | 6,770.00 | 6,770.00 | 6,450.00 | 6,560.00 | 6,560.00 | 0.31% | 26,459 |
| Apr 6, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1.87% | 32,504 |
| Apr 3, 2026 | 6,370.00 | 6,540.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.78% | 32,049 |
| Apr 2, 2026 | 6,780.00 | 6,880.00 | 6,340.00 | 6,370.00 | 6,370.00 | -5.91% | 69,449 |
| Apr 1, 2026 | 6,630.00 | 6,830.00 | 6,630.00 | 6,770.00 | 6,770.00 | 2.58% | 38,474 |
| Mar 31, 2026 | 6,640.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.22% | 42,367 |
| Mar 30, 2026 | 6,820.00 | 6,920.00 | 6,660.00 | 6,750.00 | 6,750.00 | -1.03% | 21,552 |
| Mar 27, 2026 | 6,810.00 | 6,990.00 | 6,650.00 | 6,820.00 | 6,820.00 | 0.74% | 37,165 |
| Mar 26, 2026 | 6,950.00 | 7,020.00 | 6,760.00 | 6,770.00 | 6,770.00 | -3.01% | 28,388 |
| Mar 25, 2026 | 6,920.00 | 7,020.00 | 6,920.00 | 6,980.00 | 6,980.00 | 0.87% | 18,214 |
| Mar 24, 2026 | 6,790.00 | 6,980.00 | 6,750.00 | 6,920.00 | 6,920.00 | 2.52% | 28,724 |
| Mar 23, 2026 | 7,150.00 | 7,150.00 | 6,750.00 | 6,750.00 | 6,750.00 | -5.59% | 70,368 |
| Mar 20, 2026 | 7,040.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.56% | 24,209 |
| Mar 19, 2026 | 7,290.00 | 7,290.00 | 7,040.00 | 7,040.00 | 7,040.00 | -3.43% | 58,941 |
| Mar 18, 2026 | 7,220.00 | 7,370.00 | 7,180.00 | 7,290.00 | 7,290.00 | 0.97% | 33,131 |
| Mar 17, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1.55% | 39,972 |
| Mar 16, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,110.00 | 7,110.00 | -3.13% | 75,246 |
| Mar 13, 2026 | 7,550.00 | 7,570.00 | 7,330.00 | 7,340.00 | 7,340.00 | -2.52% | 81,062 |
| Mar 12, 2026 | 7,550.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,530.00 | -0.13% | 33,375 |
| Mar 11, 2026 | 7,550.00 | 7,670.00 | 7,470.00 | 7,540.00 | 7,540.00 | - | 66,773 |
| Mar 10, 2026 | 7,750.00 | 7,760.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.40% | 91,757 |