Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea · Delayed Price · Currency is KRW 24,600
+2,550 (11.56%)
May 21, 2026, 3:30 PM KST
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 23,000.00 | 23,350.00 | 21,400.00 | 21,850.00 | - | -7.02% | 486,180 |
| May 19, 2026 | 25,400.00 | 25,400.00 | 23,200.00 | 23,500.00 | 23,500.00 | -8.38% | 553,218 |
| May 18, 2026 | 27,700.00 | 28,500.00 | 24,750.00 | 25,650.00 | 25,650.00 | -6.56% | 1,113,944 |
| May 15, 2026 | 26,000.00 | 30,350.00 | 26,000.00 | 27,450.00 | 27,450.00 | 4.77% | 3,213,749 |
| May 14, 2026 | 27,300.00 | 28,000.00 | 25,200.00 | 26,200.00 | 26,200.00 | -2.42% | 783,814 |
| May 13, 2026 | 27,400.00 | 27,750.00 | 26,000.00 | 26,850.00 | 26,850.00 | -2.01% | 665,086 |
| May 12, 2026 | 27,450.00 | 30,650.00 | 25,800.00 | 27,400.00 | 27,400.00 | 0.55% | 3,182,458 |
| May 11, 2026 | 27,000.00 | 27,950.00 | 25,300.00 | 27,250.00 | 27,250.00 | 1.68% | 1,119,452 |
| May 8, 2026 | 26,150.00 | 28,050.00 | 26,150.00 | 26,800.00 | 26,800.00 | 5.10% | 1,326,769 |
| May 7, 2026 | 26,650.00 | 26,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.41% | 469,725 |
| May 6, 2026 | 27,050.00 | 27,150.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.86% | 539,678 |
| May 4, 2026 | 27,200.00 | 27,950.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.94% | 616,558 |
| Apr 30, 2026 | 28,500.00 | 28,600.00 | 26,250.00 | 26,650.00 | 26,650.00 | -1.11% | 879,925 |
| Apr 29, 2026 | 27,750.00 | 28,350.00 | 26,650.00 | 26,950.00 | 26,950.00 | -2.88% | 578,507 |
| Apr 28, 2026 | 27,900.00 | 28,650.00 | 26,450.00 | 27,750.00 | 27,750.00 | 2.02% | 1,436,020 |
| 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% | 1,519,716 |
| Apr 23, 2026 | 25,150.00 | 25,550.00 | 24,050.00 | 24,400.00 | 24,400.00 | -1.61% | 347,595 |
| 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% | 307,046 |
| Apr 16, 2026 | 26,050.00 | 26,550.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.39% | 398,884 |
| Apr 15, 2026 | 25,750.00 | 25,850.00 | 24,900.00 | 25,600.00 | 25,600.00 | 2.81% | 428,482 |
| Apr 14, 2026 | 23,900.00 | 25,350.00 | 23,900.00 | 24,900.00 | 24,900.00 | 5.96% | 585,671 |
| Apr 13, 2026 | 23,300.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | -0.63% | 206,963 |
| Apr 10, 2026 | 24,350.00 | 24,350.00 | 23,350.00 | 23,650.00 | 23,650.00 | 0.21% | 333,579 |
| 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% | 412,195 |
| 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% | 175,441 |
| Apr 2, 2026 | 27,950.00 | 27,950.00 | 23,550.00 | 24,250.00 | 24,250.00 | -6.73% | 672,584 |
| Apr 1, 2026 | 25,550.00 | 26,400.00 | 25,100.00 | 26,000.00 | 26,000.00 | 7.00% | 278,916 |
| Mar 31, 2026 | 25,250.00 | 25,800.00 | 24,150.00 | 24,300.00 | 24,300.00 | -3.95% | 275,084 |
| Mar 30, 2026 | 24,750.00 | 25,650.00 | 24,500.00 | 25,300.00 | 25,300.00 | -3.44% | 200,296 |
| 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% | 261,870 |
| Mar 25, 2026 | 27,350.00 | 27,900.00 | 26,600.00 | 27,250.00 | 27,250.00 | 0.18% | 241,398 |
| Mar 24, 2026 | 27,700.00 | 27,700.00 | 26,400.00 | 27,200.00 | 27,200.00 | 2.45% | 221,605 |
| Mar 23, 2026 | 27,850.00 | 28,150.00 | 26,450.00 | 26,550.00 | 26,550.00 | -8.13% | 385,653 |
| Mar 20, 2026 | 28,700.00 | 29,400.00 | 28,250.00 | 28,900.00 | 28,900.00 | 1.05% | 319,852 |
| Mar 19, 2026 | 28,800.00 | 29,400.00 | 28,400.00 | 28,600.00 | 28,600.00 | -4.19% | 390,296 |
| Mar 18, 2026 | 29,100.00 | 30,350.00 | 29,100.00 | 29,850.00 | 29,850.00 | 4.19% | 614,279 |
| Mar 17, 2026 | 28,300.00 | 30,450.00 | 27,950.00 | 28,650.00 | 28,650.00 | 3.43% | 754,855 |
| 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% | 509,053 |
| Mar 12, 2026 | 29,850.00 | 30,200.00 | 29,000.00 | 29,050.00 | 29,050.00 | -4.28% | 449,356 |
| Mar 11, 2026 | 31,250.00 | 31,700.00 | 29,150.00 | 30,350.00 | 30,350.00 | 0.83% | 611,718 |
| Mar 10, 2026 | 31,700.00 | 31,700.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.86% | 581,708 |