Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea · Delayed Price · Currency is KRW 7,160.00
+290.00 (4.22%)
At close: Apr 16, 2026
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,870.00 | 7,160.00 | 6,870.00 | 7,160.00 | 7,160.00 | 4.22% | 62,113 |
| Apr 15, 2026 | 6,870.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,870.00 | - | 21,751 |
| 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% | 35,802 |
| Apr 9, 2026 | 6,660.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,640.00 | - | 12,682 |
| Apr 8, 2026 | 6,570.00 | 6,740.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.22% | 31,671 |
| 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% | 32,009 |
| Apr 2, 2026 | 6,780.00 | 6,880.00 | 6,340.00 | 6,370.00 | 6,370.00 | -5.91% | 67,840 |
| Apr 1, 2026 | 6,630.00 | 6,830.00 | 6,630.00 | 6,770.00 | 6,770.00 | 2.58% | 37,698 |
| Mar 31, 2026 | 6,640.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.22% | 42,227 |
| 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% | 28,386 |
| Mar 25, 2026 | 6,920.00 | 7,020.00 | 6,920.00 | 6,980.00 | 6,980.00 | 0.87% | 18,008 |
| Mar 24, 2026 | 6,790.00 | 6,980.00 | 6,750.00 | 6,920.00 | 6,920.00 | 2.52% | 28,600 |
| Mar 23, 2026 | 7,150.00 | 7,150.00 | 6,750.00 | 6,750.00 | 6,750.00 | -5.59% | 69,876 |
| Mar 20, 2026 | 7,040.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.56% | 24,114 |
| Mar 19, 2026 | 7,290.00 | 7,290.00 | 7,040.00 | 7,040.00 | 7,040.00 | -3.43% | 58,538 |
| Mar 18, 2026 | 7,220.00 | 7,370.00 | 7,180.00 | 7,290.00 | 7,290.00 | 0.97% | 32,945 |
| Mar 17, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1.55% | 39,935 |
| 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% | 80,668 |
| Mar 12, 2026 | 7,550.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,530.00 | -0.13% | 33,275 |
| Mar 11, 2026 | 7,550.00 | 7,670.00 | 7,470.00 | 7,540.00 | 7,540.00 | - | 65,580 |
| Mar 10, 2026 | 7,750.00 | 7,760.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.40% | 90,287 |
| Mar 9, 2026 | 7,790.00 | 7,880.00 | 7,430.00 | 7,570.00 | 7,570.00 | -4.78% | 116,223 |
| Mar 6, 2026 | 8,030.00 | 8,170.00 | 7,850.00 | 7,950.00 | 7,950.00 | -1.12% | 77,268 |
| Mar 5, 2026 | 7,820.00 | 8,120.00 | 7,820.00 | 8,040.00 | 8,040.00 | 4.15% | 155,903 |
| Mar 4, 2026 | 8,100.00 | 8,240.00 | 7,600.00 | 7,720.00 | 7,720.00 | -6.88% | 223,855 |
| Mar 3, 2026 | 8,750.00 | 8,950.00 | 8,290.00 | 8,290.00 | 8,290.00 | -5.26% | 377,862 |
| Feb 27, 2026 | 9,040.00 | 9,150.00 | 8,600.00 | 8,750.00 | 8,750.00 | -1.69% | 327,584 |
| Feb 26, 2026 | 8,960.00 | 9,070.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.11% | 180,461 |
| Feb 25, 2026 | 8,910.00 | 9,150.00 | 8,890.00 | 9,000.00 | 9,000.00 | 0.33% | 170,390 |
| Feb 24, 2026 | 9,130.00 | 9,230.00 | 8,910.00 | 8,970.00 | 8,970.00 | -2.39% | 198,360 |
| Feb 23, 2026 | 8,770.00 | 9,220.00 | 8,740.00 | 9,190.00 | 9,190.00 | 4.08% | 499,756 |
| Feb 20, 2026 | 8,700.00 | 8,960.00 | 8,700.00 | 8,830.00 | 8,830.00 | 1.03% | 271,079 |
| Feb 19, 2026 | 8,520.00 | 8,750.00 | 8,410.00 | 8,740.00 | 8,740.00 | 1.63% | 242,532 |
| Feb 13, 2026 | 8,620.00 | 9,000.00 | 8,450.00 | 8,600.00 | 8,600.00 | 1.78% | 755,958 |
| Feb 12, 2026 | 8,410.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,450.00 | -0.71% | 153,166 |
| Feb 11, 2026 | 8,500.00 | 8,840.00 | 8,370.00 | 8,510.00 | 8,510.00 | -1.16% | 354,447 |
| Feb 10, 2026 | 8,300.00 | 8,750.00 | 8,280.00 | 8,610.00 | 8,610.00 | 2.87% | 503,438 |
| Feb 9, 2026 | 8,300.00 | 8,540.00 | 8,270.00 | 8,370.00 | 8,370.00 | -2.11% | 541,280 |
| Feb 6, 2026 | 8,060.00 | 9,820.00 | 8,040.00 | 8,550.00 | 8,550.00 | 8.78% | 6,660,877 |
| Feb 5, 2026 | 7,850.00 | 8,040.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.77% | 230,361 |
| Feb 4, 2026 | 7,850.00 | 7,960.00 | 7,720.00 | 7,800.00 | 7,800.00 | -1.27% | 128,056 |
| Feb 3, 2026 | 7,860.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 142,967 |
| Feb 2, 2026 | 8,350.00 | 8,590.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.56% | 536,048 |