Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea · Delayed Price · Currency is KRW 10,030
-130 (-1.28%)
Aug 29, 2025, 12:39 PM KST
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,140.00 | 10,180.00 | 9,980.00 | 10,000.00 | - | -1.57% | 59,621 |
| Aug 28, 2025 | 10,450.00 | 10,570.00 | 10,060.00 | 10,160.00 | 10,160.00 | -0.20% | 244,843 |
| Aug 27, 2025 | 10,620.00 | 10,630.00 | 10,110.00 | 10,180.00 | 10,180.00 | -3.14% | 218,595 |
| Aug 26, 2025 | 10,300.00 | 10,750.00 | 10,230.00 | 10,510.00 | 10,510.00 | 0.57% | 394,152 |
| Aug 25, 2025 | 10,100.00 | 10,510.00 | 10,100.00 | 10,450.00 | 10,450.00 | 4.50% | 394,910 |
| Aug 22, 2025 | 9,780.00 | 10,150.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2.15% | 106,275 |
| Aug 21, 2025 | 9,800.00 | 9,960.00 | 9,790.00 | 9,790.00 | 9,790.00 | -0.10% | 73,999 |
| Aug 20, 2025 | 9,960.00 | 9,970.00 | 9,650.00 | 9,800.00 | 9,800.00 | -2.68% | 138,277 |
| Aug 19, 2025 | 10,030.00 | 10,090.00 | 9,830.00 | 10,070.00 | 10,070.00 | -0.49% | 144,862 |
| Aug 18, 2025 | 10,320.00 | 10,400.00 | 10,070.00 | 10,120.00 | 10,120.00 | -3.16% | 115,814 |
| Aug 14, 2025 | 10,460.00 | 10,530.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 116,490 |
| Aug 13, 2025 | 10,420.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.58% | 94,383 |
| Aug 12, 2025 | 10,530.00 | 10,690.00 | 10,250.00 | 10,340.00 | 10,340.00 | -0.86% | 216,480 |
| Aug 11, 2025 | 10,630.00 | 10,630.00 | 10,320.00 | 10,430.00 | 10,430.00 | -0.57% | 122,104 |
| Aug 8, 2025 | 10,370.00 | 10,650.00 | 10,260.00 | 10,490.00 | 10,490.00 | 1.84% | 254,527 |
| Aug 7, 2025 | 10,330.00 | 10,330.00 | 10,160.00 | 10,300.00 | 10,300.00 | 0.59% | 95,019 |
| Aug 6, 2025 | 10,140.00 | 10,630.00 | 10,050.00 | 10,240.00 | 10,240.00 | 0.39% | 166,010 |
| Aug 5, 2025 | 10,160.00 | 10,290.00 | 10,080.00 | 10,200.00 | 10,200.00 | 1.19% | 115,976 |
| Aug 4, 2025 | 9,690.00 | 10,090.00 | 9,690.00 | 10,080.00 | 10,080.00 | 3.28% | 134,883 |
| Aug 1, 2025 | 10,030.00 | 10,040.00 | 9,680.00 | 9,760.00 | 9,760.00 | -2.89% | 189,439 |
| Jul 31, 2025 | 10,110.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.59% | 166,688 |
| Jul 30, 2025 | 10,210.00 | 10,310.00 | 10,060.00 | 10,110.00 | 10,110.00 | -0.98% | 180,058 |
| Jul 29, 2025 | 10,350.00 | 10,430.00 | 10,210.00 | 10,210.00 | 10,210.00 | -1.16% | 115,124 |
| Jul 28, 2025 | 10,340.00 | 10,370.00 | 10,110.00 | 10,330.00 | 10,330.00 | -0.19% | 135,387 |
| Jul 25, 2025 | 10,450.00 | 10,450.00 | 10,320.00 | 10,350.00 | 10,350.00 | 0.10% | 68,290 |
| Jul 24, 2025 | 10,450.00 | 10,680.00 | 10,300.00 | 10,340.00 | 10,340.00 | -0.10% | 109,113 |
| Jul 23, 2025 | 10,650.00 | 10,670.00 | 10,240.00 | 10,350.00 | 10,350.00 | -3.27% | 167,026 |
| Jul 22, 2025 | 10,820.00 | 10,820.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.65% | 194,664 |
| Jul 21, 2025 | 10,770.00 | 10,840.00 | 10,650.00 | 10,770.00 | 10,770.00 | -0.55% | 133,913 |
| Jul 18, 2025 | 10,840.00 | 10,870.00 | 10,760.00 | 10,830.00 | 10,830.00 | -0.82% | 120,491 |
| Jul 17, 2025 | 11,100.00 | 11,110.00 | 10,750.00 | 10,920.00 | 10,920.00 | -0.09% | 174,631 |
| Jul 16, 2025 | 11,100.00 | 11,100.00 | 10,850.00 | 10,930.00 | 10,930.00 | -0.82% | 173,347 |
| Jul 15, 2025 | 10,950.00 | 11,200.00 | 10,590.00 | 11,020.00 | 11,020.00 | 1.75% | 370,056 |
| Jul 14, 2025 | 10,980.00 | 10,980.00 | 10,550.00 | 10,830.00 | 10,830.00 | -0.73% | 185,634 |
| Jul 11, 2025 | 11,110.00 | 11,130.00 | 10,890.00 | 10,910.00 | 10,910.00 | -1.45% | 211,490 |
| Jul 10, 2025 | 11,230.00 | 11,270.00 | 11,030.00 | 11,070.00 | 11,070.00 | -0.72% | 252,327 |
| Jul 9, 2025 | 11,160.00 | 11,260.00 | 11,010.00 | 11,150.00 | 11,150.00 | 1.36% | 233,701 |
| Jul 8, 2025 | 11,050.00 | 11,100.00 | 10,880.00 | 11,000.00 | 11,000.00 | 0.36% | 200,015 |
| Jul 7, 2025 | 10,840.00 | 11,000.00 | 10,700.00 | 10,960.00 | 10,960.00 | 0.55% | 172,193 |
| Jul 4, 2025 | 11,240.00 | 11,320.00 | 10,810.00 | 10,900.00 | 10,900.00 | -2.42% | 311,438 |
| Jul 3, 2025 | 11,260.00 | 11,500.00 | 11,090.00 | 11,170.00 | 11,170.00 | 0.18% | 283,613 |
| Jul 2, 2025 | 11,310.00 | 11,340.00 | 10,910.00 | 11,150.00 | 11,150.00 | -2.19% | 393,088 |
| Jul 1, 2025 | 11,900.00 | 11,900.00 | 11,250.00 | 11,400.00 | 11,400.00 | -2.56% | 598,986 |
| Jun 30, 2025 | 12,000.00 | 12,240.00 | 11,660.00 | 11,700.00 | 11,700.00 | 1.74% | 1,151,454 |
| Jun 27, 2025 | 11,320.00 | 12,100.00 | 11,200.00 | 11,500.00 | 11,500.00 | 3.23% | 2,370,038 |
| Jun 26, 2025 | 11,800.00 | 11,860.00 | 10,840.00 | 11,140.00 | 11,140.00 | -3.80% | 740,247 |
| Jun 25, 2025 | 11,820.00 | 11,950.00 | 11,160.00 | 11,580.00 | 11,580.00 | 0.96% | 1,506,593 |
| Jun 24, 2025 | 11,260.00 | 12,240.00 | 11,100.00 | 11,470.00 | 11,470.00 | 7.50% | 5,841,175 |
| Jun 23, 2025 | 9,950.00 | 11,390.00 | 9,800.00 | 10,670.00 | 10,670.00 | 5.64% | 2,707,717 |
| Jun 20, 2025 | 9,880.00 | 10,340.00 | 9,850.00 | 10,100.00 | 10,100.00 | 1.92% | 750,724 |