KOYJ Co., Ltd. (KOSDAQ:121850)
South Korea · Delayed Price · Currency is KRW 5,650.00
-350.00 (-5.83%)
Last updated: Nov 14, 2025, 9:00 AM KST
KOYJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6,000.00 | 6,050.00 | 5,550.00 | 5,650.00 | 5,650.00 | -5.83% | 64,823 |
| Nov 13, 2025 | 6,090.00 | 6,180.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.48% | 9,319 |
| Nov 12, 2025 | 5,950.00 | 6,540.00 | 5,940.00 | 6,090.00 | 6,090.00 | 2.53% | 30,418 |
| Nov 11, 2025 | 5,960.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.33% | 11,775 |
| Nov 10, 2025 | 5,870.00 | 6,090.00 | 5,850.00 | 6,020.00 | 6,020.00 | 2.56% | 6,531 |
| Nov 7, 2025 | 5,740.00 | 6,270.00 | 5,740.00 | 5,870.00 | 5,870.00 | 0.17% | 24,384 |
| Nov 6, 2025 | 6,070.00 | 6,070.00 | 5,820.00 | 5,860.00 | 5,860.00 | 0.69% | 10,806 |
| Nov 5, 2025 | 6,010.00 | 6,010.00 | 5,710.00 | 5,820.00 | 5,820.00 | -3.16% | 20,593 |
| Nov 4, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.80% | 16,843 |
| Nov 3, 2025 | 6,060.00 | 6,290.00 | 6,060.00 | 6,120.00 | 6,120.00 | 0.99% | 18,101 |
| Oct 31, 2025 | 6,030.00 | 6,170.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.50% | 10,912 |
| Oct 30, 2025 | 6,150.00 | 6,220.00 | 5,980.00 | 6,030.00 | 6,030.00 | -1.95% | 13,146 |
| Oct 29, 2025 | 6,200.00 | 6,200.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.81% | 11,333 |
| Oct 28, 2025 | 6,240.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.64% | 8,505 |
| Oct 27, 2025 | 6,230.00 | 6,310.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.32% | 6,979 |
| Oct 24, 2025 | 6,150.00 | 6,290.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.16% | 13,580 |
| Oct 23, 2025 | 6,180.00 | 6,350.00 | 6,110.00 | 6,230.00 | 6,230.00 | 0.81% | 11,204 |
| Oct 22, 2025 | 6,320.00 | 6,320.00 | 6,160.00 | 6,180.00 | 6,180.00 | -2.22% | 11,105 |
| Oct 21, 2025 | 6,330.00 | 6,500.00 | 6,240.00 | 6,320.00 | 6,320.00 | -0.16% | 13,170 |
| Oct 20, 2025 | 6,240.00 | 6,690.00 | 6,170.00 | 6,330.00 | 6,330.00 | 1.44% | 22,123 |
| Oct 17, 2025 | 6,420.00 | 6,420.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.27% | 11,868 |
| Oct 16, 2025 | 6,360.00 | 6,460.00 | 6,280.00 | 6,320.00 | 6,320.00 | 0.80% | 15,955 |
| Oct 15, 2025 | 6,080.00 | 6,640.00 | 6,080.00 | 6,270.00 | 6,270.00 | 3.13% | 39,763 |
| Oct 14, 2025 | 6,260.00 | 6,260.00 | 6,070.00 | 6,080.00 | 6,080.00 | -2.88% | 19,899 |
| Oct 13, 2025 | 6,320.00 | 6,330.00 | 6,100.00 | 6,260.00 | 6,260.00 | -0.95% | 16,221 |
| Oct 10, 2025 | 6,360.00 | 6,520.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.63% | 10,946 |
| Oct 2, 2025 | 6,420.00 | 6,510.00 | 6,340.00 | 6,360.00 | 6,360.00 | -0.93% | 10,053 |
| Oct 1, 2025 | 6,370.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | 0.78% | 5,080 |
| Sep 30, 2025 | 6,520.00 | 6,520.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.78% | 8,435 |
| Sep 29, 2025 | 6,300.00 | 6,570.00 | 6,300.00 | 6,420.00 | 6,420.00 | 0.94% | 24,007 |
| Sep 26, 2025 | 6,340.00 | 6,590.00 | 6,200.00 | 6,360.00 | 6,360.00 | 0.32% | 24,817 |
| Sep 25, 2025 | 6,380.00 | 6,450.00 | 6,000.00 | 6,340.00 | 6,340.00 | -0.78% | 33,549 |
| Sep 24, 2025 | 6,490.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | -1.39% | 20,965 |
| Sep 23, 2025 | 6,560.00 | 6,610.00 | 6,420.00 | 6,480.00 | 6,480.00 | -1.22% | 20,065 |
| Sep 22, 2025 | 6,670.00 | 6,750.00 | 6,410.00 | 6,560.00 | 6,560.00 | -1.65% | 37,077 |
| Sep 19, 2025 | 6,580.00 | 6,970.00 | 6,570.00 | 6,670.00 | 6,670.00 | 1.37% | 65,185 |
| Sep 18, 2025 | 6,530.00 | 6,610.00 | 6,440.00 | 6,580.00 | 6,580.00 | 0.92% | 44,858 |
| Sep 17, 2025 | 6,510.00 | 6,890.00 | 6,500.00 | 6,520.00 | 6,520.00 | 0.31% | 107,232 |
| Sep 16, 2025 | 8,160.00 | 8,300.00 | 6,340.00 | 6,500.00 | 6,500.00 | -22.43% | 730,630 |
| Sep 15, 2025 | 8,500.00 | 8,740.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.41% | 8,408 |
| Sep 12, 2025 | 8,320.00 | 8,740.00 | 8,310.00 | 8,500.00 | 8,500.00 | 0.95% | 6,944 |
| Sep 11, 2025 | 8,520.00 | 8,550.00 | 8,410.00 | 8,420.00 | 8,420.00 | -1.17% | 7,015 |
| Sep 10, 2025 | 8,630.00 | 8,660.00 | 8,400.00 | 8,520.00 | 8,520.00 | -1.27% | 12,214 |
| Sep 9, 2025 | 8,280.00 | 9,100.00 | 8,270.00 | 8,630.00 | 8,630.00 | 4.35% | 34,380 |
| Sep 8, 2025 | 8,330.00 | 8,330.00 | 8,180.00 | 8,270.00 | 8,270.00 | -0.72% | 6,562 |
| Sep 5, 2025 | 8,330.00 | 8,350.00 | 8,280.00 | 8,330.00 | 8,330.00 | - | 3,059 |
| Sep 4, 2025 | 8,220.00 | 8,420.00 | 8,220.00 | 8,330.00 | 8,330.00 | 1.34% | 3,430 |
| Sep 3, 2025 | 8,430.00 | 8,430.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.61% | 4,338 |
| Sep 2, 2025 | 8,440.00 | 8,440.00 | 8,020.00 | 8,440.00 | 8,440.00 | 3.56% | 4,598 |
| Sep 1, 2025 | 8,430.00 | 8,430.00 | 8,100.00 | 8,150.00 | 8,150.00 | -3.32% | 14,215 |