Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 4,760.00
+10.00 (0.21%)
At close: Sep 21, 2026
Yangjisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |