Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 4,630.00
-130.00 (-2.73%)
At close: Jul 24, 2026
Yangjisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,720.00 | 6,270.00 | 5,440.00 | 5,480.00 | 5,432.92 | 2.43% | 962,909 |
| Jun 10, 2026 | 5,400.00 | 6,440.00 | 5,160.00 | 5,350.00 | 5,304.04 | 2.29% | 2,174,419 |
| Jun 9, 2026 | 5,370.00 | 5,880.00 | 5,170.00 | 5,230.00 | 5,185.07 | -7.76% | 441,684 |
| Jun 8, 2026 | 5,210.00 | 6,190.00 | 5,210.00 | 5,670.00 | 5,621.29 | 14.08% | 1,845,889 |
| Jun 5, 2026 | 5,000.00 | 5,980.00 | 4,970.00 | 4,970.00 | 4,927.30 | -4.24% | 334,395 |
| Jun 4, 2026 | 4,920.00 | 5,200.00 | 4,920.00 | 5,190.00 | 5,145.41 | 1.96% | 17,738 |
| Jun 2, 2026 | 4,905.00 | 5,150.00 | 4,905.00 | 5,090.00 | 5,046.27 | -0.78% | 43,565 |
| Jun 1, 2026 | 5,460.00 | 5,560.00 | 5,000.00 | 5,130.00 | 5,085.93 | -6.73% | 67,029 |
| May 29, 2026 | 5,430.00 | 5,620.00 | 5,350.00 | 5,500.00 | 5,452.75 | -1.08% | 31,401 |
| May 28, 2026 | 5,350.00 | 5,705.00 | 5,350.00 | 5,560.00 | 5,512.23 | 0.72% | 46,873 |
| May 27, 2026 | 5,830.00 | 5,840.00 | 5,370.00 | 5,520.00 | 5,472.58 | -3.16% | 59,325 |
| May 26, 2026 | 5,810.00 | 5,970.00 | 5,650.00 | 5,700.00 | 5,651.03 | -2.56% | 18,722 |
| May 22, 2026 | 5,680.00 | 5,930.00 | 5,680.00 | 5,850.00 | 5,799.74 | 1.74% | 41,613 |
| May 21, 2026 | 5,900.00 | 6,100.00 | 5,650.00 | 5,750.00 | 5,700.60 | -3.52% | 53,649 |
| May 20, 2026 | 6,310.00 | 6,310.00 | 5,920.00 | 5,960.00 | 5,908.80 | -4.64% | 22,468 |
| May 19, 2026 | 6,080.00 | 6,440.00 | 6,060.00 | 6,250.00 | 6,196.31 | 2.12% | 33,747 |
| May 18, 2026 | 6,260.00 | 6,430.00 | 5,970.00 | 6,120.00 | 6,067.42 | -2.24% | 39,225 |
| May 15, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,260.00 | 6,206.22 | -4.86% | 33,495 |
| May 14, 2026 | 6,250.00 | 6,610.00 | 6,210.00 | 6,580.00 | 6,523.47 | 4.94% | 27,814 |
| May 13, 2026 | 6,360.00 | 6,410.00 | 6,190.00 | 6,270.00 | 6,216.13 | -1.42% | 31,447 |