Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea · Delayed Price · Currency is KRW 11,930
-290 (-2.37%)
Sep 23, 2026, 3:30 PM KST
Yujin Robot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,530.00 | 12,780.00 | 11,900.00 | 11,930.00 | 11,930.00 | -2.37% | 307,560 |
| Sep 22, 2026 | 12,970.00 | 12,970.00 | 12,220.00 | 12,220.00 | 12,220.00 | -4.46% | 376,352 |
| Sep 21, 2026 | 12,510.00 | 12,920.00 | 11,860.00 | 12,790.00 | 12,790.00 | 2.32% | 533,821 |
| Sep 18, 2026 | 11,950.00 | 12,950.00 | 11,950.00 | 12,500.00 | 12,500.00 | 6.47% | 635,843 |
| Sep 17, 2026 | 11,620.00 | 12,000.00 | 11,490.00 | 11,740.00 | 11,740.00 | 2.53% | 1,076,407 |
| Sep 16, 2026 | 12,110.00 | 12,110.00 | 11,330.00 | 11,450.00 | 11,450.00 | -5.45% | 339,372 |
| Sep 15, 2026 | 11,830.00 | 12,680.00 | 11,830.00 | 12,110.00 | 12,110.00 | 1.00% | 305,898 |
| Sep 14, 2026 | 12,000.00 | 12,190.00 | 11,780.00 | 11,990.00 | 11,990.00 | -1.96% | 111,357 |
| Sep 11, 2026 | 12,020.00 | 12,290.00 | 11,800.00 | 12,230.00 | 12,230.00 | -0.16% | 175,140 |
| Sep 10, 2026 | 12,490.00 | 12,550.00 | 11,960.00 | 12,250.00 | 12,250.00 | -1.13% | 323,842 |
| Sep 9, 2026 | 12,270.00 | 12,650.00 | 12,150.00 | 12,390.00 | 12,390.00 | 0.81% | 227,161 |
| Sep 8, 2026 | 12,210.00 | 12,920.00 | 11,980.00 | 12,290.00 | 12,290.00 | 0.66% | 412,488 |
| Sep 7, 2026 | 12,050.00 | 12,950.00 | 11,900.00 | 12,210.00 | 12,210.00 | 2.69% | 497,863 |
| Sep 4, 2026 | 11,280.00 | 12,750.00 | 11,250.00 | 11,890.00 | 11,890.00 | 7.70% | 650,506 |
| Sep 3, 2026 | 11,550.00 | 11,730.00 | 10,970.00 | 11,040.00 | 11,040.00 | -2.99% | 138,780 |
| Sep 2, 2026 | 11,220.00 | 11,670.00 | 11,100.00 | 11,380.00 | 11,380.00 | -2.82% | 154,092 |
| Sep 1, 2026 | 12,010.00 | 12,180.00 | 11,620.00 | 11,710.00 | 11,710.00 | -3.30% | 155,027 |
| Aug 31, 2026 | 12,030.00 | 12,140.00 | 11,520.00 | 12,110.00 | 12,110.00 | -0.33% | 136,666 |
| Aug 28, 2026 | 12,130.00 | 12,260.00 | 11,770.00 | 12,150.00 | 12,150.00 | 0.58% | 130,985 |
| Aug 27, 2026 | 11,940.00 | 12,190.00 | 11,780.00 | 12,080.00 | 12,080.00 | 1.17% | 176,391 |
| Aug 26, 2026 | 12,010.00 | 12,240.00 | 11,660.00 | 11,940.00 | 11,940.00 | -0.42% | 185,530 |
| Aug 25, 2026 | 11,950.00 | 12,180.00 | 11,100.00 | 11,990.00 | 11,990.00 | 1.52% | 196,494 |
| Aug 24, 2026 | 12,010.00 | 12,120.00 | 11,710.00 | 11,810.00 | 11,810.00 | -1.58% | 156,126 |
| Aug 21, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | -5.81% | 179,672 |
| Aug 20, 2026 | 12,830.00 | 12,920.00 | 12,560.00 | 12,740.00 | 12,740.00 | 1.92% | 142,648 |
| Aug 19, 2026 | 12,360.00 | 13,100.00 | 12,240.00 | 12,500.00 | 12,500.00 | -3.03% | 251,885 |
| Aug 18, 2026 | 14,260.00 | 14,260.00 | 12,770.00 | 12,890.00 | 12,890.00 | -7.93% | 403,100 |
| Aug 14, 2026 | 13,680.00 | 15,680.00 | 13,680.00 | 14,000.00 | 14,000.00 | 3.02% | 1,202,678 |
| Aug 13, 2026 | 13,350.00 | 13,990.00 | 13,220.00 | 13,590.00 | 13,590.00 | 2.10% | 293,814 |
| Aug 12, 2026 | 13,330.00 | 13,490.00 | 13,000.00 | 13,310.00 | 13,310.00 | 0.83% | 298,967 |
| Aug 11, 2026 | 13,350.00 | 13,620.00 | 12,910.00 | 13,200.00 | 13,200.00 | -0.38% | 310,601 |
| Aug 10, 2026 | 12,580.00 | 13,380.00 | 12,300.00 | 13,250.00 | 13,250.00 | 6.34% | 373,152 |
| Aug 7, 2026 | 13,300.00 | 13,400.00 | 12,120.00 | 12,460.00 | 12,460.00 | -4.81% | 282,820 |
| Aug 6, 2026 | 14,730.00 | 14,740.00 | 13,050.00 | 13,090.00 | 13,090.00 | -8.20% | 635,225 |
| Aug 5, 2026 | 12,590.00 | 14,260.00 | 12,260.00 | 14,260.00 | 14,260.00 | 15.19% | 591,987 |
| Aug 4, 2026 | 11,540.00 | 12,550.00 | 11,510.00 | 12,380.00 | 12,380.00 | 7.37% | 328,085 |
| Aug 3, 2026 | 10,910.00 | 12,360.00 | 10,540.00 | 11,530.00 | 11,530.00 | 5.78% | 510,466 |
| Jul 31, 2026 | 9,810.00 | 11,030.00 | 9,760.00 | 10,900.00 | 10,900.00 | 16.33% | 294,826 |
| Jul 30, 2026 | 9,860.00 | 10,310.00 | 9,330.00 | 9,370.00 | 9,370.00 | -4.97% | 262,213 |
| Jul 29, 2026 | 11,540.00 | 11,540.00 | 9,250.00 | 9,860.00 | 9,860.00 | -6.81% | 476,964 |
| Jul 28, 2026 | 11,500.00 | 11,600.00 | 10,210.00 | 10,580.00 | 10,580.00 | -11.83% | 278,430 |
| Jul 27, 2026 | 12,100.00 | 12,450.00 | 11,830.00 | 12,000.00 | 12,000.00 | 2.65% | 226,908 |
| Jul 24, 2026 | 12,570.00 | 12,590.00 | 11,580.00 | 11,690.00 | 11,690.00 | -9.38% | 252,904 |
| Jul 23, 2026 | 12,650.00 | 13,300.00 | 11,920.00 | 12,900.00 | 12,900.00 | 3.86% | 442,473 |
| Jul 22, 2026 | 13,240.00 | 13,690.00 | 12,330.00 | 12,420.00 | 12,420.00 | 4.55% | 1,154,253 |
| Jul 21, 2026 | 11,320.00 | 12,340.00 | 11,000.00 | 11,880.00 | 11,880.00 | 4.95% | 353,386 |
| Jul 20, 2026 | 11,870.00 | 11,870.00 | 11,220.00 | 11,320.00 | 11,320.00 | -5.51% | 155,111 |
| Jul 16, 2026 | 12,500.00 | 12,500.00 | 11,800.00 | 11,980.00 | 11,980.00 | -4.92% | 1,247,434 |
| Jul 15, 2026 | 12,400.00 | 12,900.00 | 12,390.00 | 12,600.00 | 12,600.00 | 3.11% | 135,997 |
| Jul 14, 2026 | 12,590.00 | 12,600.00 | 11,540.00 | 12,220.00 | 12,220.00 | -3.17% | 153,367 |