Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea · Delayed Price · Currency is KRW 11,820
+440 (3.87%)
Sep 18, 2025, 3:30 PM KST
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11,560.00 | 12,190.00 | 11,550.00 | 11,820.00 | 11,820.00 | 3.87% | 2,100,923 |
| Sep 17, 2025 | 11,490.00 | 11,800.00 | 11,100.00 | 11,380.00 | 11,380.00 | -0.87% | 1,150,581 |
| Sep 16, 2025 | 12,020.00 | 12,340.00 | 11,420.00 | 11,480.00 | 11,480.00 | -4.17% | 1,596,391 |
| Sep 15, 2025 | 12,330.00 | 12,470.00 | 11,740.00 | 11,980.00 | 11,980.00 | 3.45% | 5,079,634 |
| Sep 12, 2025 | 11,060.00 | 11,900.00 | 10,930.00 | 11,580.00 | 11,580.00 | 6.14% | 6,096,896 |
| Sep 11, 2025 | 10,850.00 | 11,160.00 | 10,610.00 | 10,910.00 | 10,910.00 | 0.83% | 1,191,150 |
| Sep 10, 2025 | 10,800.00 | 11,200.00 | 10,640.00 | 10,820.00 | 10,820.00 | 1.50% | 1,799,424 |
| Sep 9, 2025 | 10,800.00 | 10,800.00 | 10,430.00 | 10,660.00 | 10,660.00 | -0.56% | 641,741 |
| Sep 8, 2025 | 10,450.00 | 11,200.00 | 10,320.00 | 10,720.00 | 10,720.00 | 3.08% | 2,515,892 |
| Sep 5, 2025 | 10,070.00 | 10,730.00 | 9,960.00 | 10,400.00 | 10,400.00 | 3.48% | 924,253 |
| Sep 4, 2025 | 10,120.00 | 10,210.00 | 10,030.00 | 10,050.00 | 10,050.00 | -0.40% | 150,038 |
| Sep 3, 2025 | 10,390.00 | 10,420.00 | 10,040.00 | 10,090.00 | 10,090.00 | -2.89% | 334,051 |
| Sep 2, 2025 | 9,980.00 | 10,430.00 | 9,880.00 | 10,390.00 | 10,390.00 | 5.80% | 612,785 |
| Sep 1, 2025 | 9,990.00 | 10,120.00 | 9,810.00 | 9,820.00 | 9,820.00 | -1.60% | 221,458 |
| Aug 29, 2025 | 10,140.00 | 10,180.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.77% | 135,914 |
| 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 |