Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea · Delayed Price · Currency is KRW 26,650
-300 (-1.11%)
Apr 30, 2026, 3:30 PM KST
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28,500.00 | 28,600.00 | 26,250.00 | 26,650.00 | 26,650.00 | -1.11% | 875,235 |
| Apr 29, 2026 | 27,750.00 | 28,350.00 | 26,650.00 | 26,950.00 | 26,950.00 | -2.88% | 574,014 |
| Apr 28, 2026 | 27,900.00 | 28,650.00 | 26,450.00 | 27,750.00 | 27,750.00 | 2.02% | 1,427,456 |
| Apr 27, 2026 | 26,150.00 | 27,950.00 | 25,650.00 | 27,200.00 | 27,200.00 | 5.22% | 1,563,007 |
| Apr 24, 2026 | 24,400.00 | 26,800.00 | 24,000.00 | 25,850.00 | 25,850.00 | 5.94% | 1,511,972 |
| Apr 23, 2026 | 25,150.00 | 25,550.00 | 24,050.00 | 24,400.00 | 24,400.00 | -1.61% | 346,347 |
| Apr 22, 2026 | 25,300.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,800.00 | -1.98% | 281,795 |
| Apr 21, 2026 | 25,500.00 | 25,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | 0.40% | 296,899 |
| Apr 20, 2026 | 26,200.00 | 26,200.00 | 25,100.00 | 25,200.00 | 25,200.00 | -2.89% | 289,816 |
| Apr 17, 2026 | 26,250.00 | 26,500.00 | 25,400.00 | 25,950.00 | 25,950.00 | 0.97% | 305,031 |
| Apr 16, 2026 | 26,050.00 | 26,550.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.39% | 396,541 |
| Apr 15, 2026 | 25,750.00 | 25,850.00 | 24,900.00 | 25,600.00 | 25,600.00 | 2.81% | 425,863 |
| Apr 14, 2026 | 23,900.00 | 25,350.00 | 23,900.00 | 24,900.00 | 24,900.00 | 5.96% | 582,529 |
| Apr 13, 2026 | 23,300.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | -0.63% | 204,858 |
| Apr 10, 2026 | 24,350.00 | 24,350.00 | 23,350.00 | 23,650.00 | 23,650.00 | 0.21% | 331,711 |
| Apr 9, 2026 | 25,850.00 | 25,950.00 | 23,500.00 | 23,600.00 | 23,600.00 | -8.70% | 944,441 |
| Apr 8, 2026 | 25,100.00 | 26,300.00 | 24,950.00 | 25,850.00 | 25,850.00 | 8.61% | 408,988 |
| Apr 7, 2026 | 24,050.00 | 25,200.00 | 23,500.00 | 23,800.00 | 23,800.00 | - | 184,353 |
| Apr 6, 2026 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | -3.45% | 215,364 |
| Apr 3, 2026 | 24,800.00 | 25,150.00 | 24,100.00 | 24,650.00 | 24,650.00 | 1.65% | 174,490 |
| Apr 2, 2026 | 27,950.00 | 27,950.00 | 23,550.00 | 24,250.00 | 24,250.00 | -6.73% | 670,511 |
| Apr 1, 2026 | 25,550.00 | 26,400.00 | 25,100.00 | 26,000.00 | 26,000.00 | 7.00% | 277,885 |
| Mar 31, 2026 | 25,250.00 | 25,800.00 | 24,150.00 | 24,300.00 | 24,300.00 | -3.95% | 273,305 |
| Mar 30, 2026 | 24,750.00 | 25,650.00 | 24,500.00 | 25,300.00 | 25,300.00 | -3.44% | 198,757 |
| Mar 27, 2026 | 25,500.00 | 26,550.00 | 24,800.00 | 26,200.00 | 26,200.00 | 0.58% | 300,979 |
| Mar 26, 2026 | 27,000.00 | 27,050.00 | 25,950.00 | 26,050.00 | 26,050.00 | -4.40% | 260,436 |
| Mar 25, 2026 | 27,350.00 | 27,900.00 | 26,600.00 | 27,250.00 | 27,250.00 | 0.18% | 237,919 |
| Mar 24, 2026 | 27,700.00 | 27,700.00 | 26,400.00 | 27,200.00 | 27,200.00 | 2.45% | 219,695 |
| Mar 23, 2026 | 27,850.00 | 28,150.00 | 26,450.00 | 26,550.00 | 26,550.00 | -8.13% | 383,363 |
| Mar 20, 2026 | 28,700.00 | 29,400.00 | 28,250.00 | 28,900.00 | 28,900.00 | 1.05% | 315,344 |
| Mar 19, 2026 | 28,800.00 | 29,400.00 | 28,400.00 | 28,600.00 | 28,600.00 | -4.19% | 388,095 |
| Mar 18, 2026 | 29,100.00 | 30,350.00 | 29,100.00 | 29,850.00 | 29,850.00 | 4.19% | 610,735 |
| Mar 17, 2026 | 28,300.00 | 30,450.00 | 27,950.00 | 28,650.00 | 28,650.00 | 3.43% | 751,014 |
| Mar 16, 2026 | 28,000.00 | 28,250.00 | 27,400.00 | 27,700.00 | 27,700.00 | -1.95% | 360,921 |
| Mar 13, 2026 | 28,200.00 | 28,850.00 | 27,750.00 | 28,250.00 | 28,250.00 | -2.75% | 504,652 |
| Mar 12, 2026 | 29,850.00 | 30,200.00 | 29,000.00 | 29,050.00 | 29,050.00 | -4.28% | 445,852 |
| Mar 11, 2026 | 31,250.00 | 31,700.00 | 29,150.00 | 30,350.00 | 30,350.00 | 0.83% | 606,813 |
| Mar 10, 2026 | 31,700.00 | 31,700.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.86% | 578,363 |
| Mar 9, 2026 | 29,500.00 | 30,500.00 | 28,300.00 | 29,550.00 | 29,550.00 | -7.94% | 576,838 |
| Mar 6, 2026 | 30,200.00 | 32,450.00 | 29,150.00 | 32,100.00 | 32,100.00 | 6.12% | 842,435 |
| Mar 5, 2026 | 29,950.00 | 31,900.00 | 29,000.00 | 30,250.00 | 30,250.00 | 11.21% | 1,466,625 |
| Mar 4, 2026 | 30,150.00 | 31,150.00 | 26,350.00 | 27,200.00 | 27,200.00 | -15.26% | 1,768,243 |
| Mar 3, 2026 | 35,100.00 | 35,300.00 | 32,000.00 | 32,100.00 | 32,100.00 | -12.18% | 1,535,116 |
| Feb 27, 2026 | 35,400.00 | 36,800.00 | 34,600.00 | 36,550.00 | 36,550.00 | 1.11% | 880,099 |
| Feb 26, 2026 | 37,350.00 | 37,800.00 | 35,700.00 | 36,150.00 | 36,150.00 | -2.17% | 868,613 |
| Feb 25, 2026 | 37,550.00 | 37,550.00 | 35,850.00 | 36,950.00 | 36,950.00 | -0.14% | 819,403 |
| Feb 24, 2026 | 35,700.00 | 37,200.00 | 34,500.00 | 37,000.00 | 37,000.00 | 3.64% | 1,086,474 |
| Feb 23, 2026 | 37,250.00 | 37,750.00 | 35,500.00 | 35,700.00 | 35,700.00 | -3.77% | 1,041,668 |
| Feb 20, 2026 | 37,750.00 | 38,550.00 | 36,500.00 | 37,100.00 | 37,100.00 | -1.72% | 1,087,157 |
| Feb 19, 2026 | 37,800.00 | 38,600.00 | 35,900.00 | 37,750.00 | 37,750.00 | - | 1,632,575 |