YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 7,400.00
-30.00 (-0.40%)
Last updated: Aug 26, 2025
YJLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7,430.00 | 7,500.00 | 7,360.00 | 7,470.00 | - | - | 88,267 |
| Aug 26, 2025 | 7,430.00 | 7,540.00 | 7,300.00 | 7,470.00 | - | 0.54% | 118,541 |
| Aug 25, 2025 | 7,350.00 | 7,520.00 | 7,320.00 | 7,430.00 | - | 2.20% | 161,047 |
| Aug 22, 2025 | 7,360.00 | 7,490.00 | 7,270.00 | 7,270.00 | - | -3.71% | 291,138 |
| Aug 21, 2025 | 6,980.00 | 8,000.00 | 6,970.00 | 7,550.00 | - | 11.03% | 1,730,869 |
| Aug 20, 2025 | 6,330.00 | 7,350.00 | 6,200.00 | 6,800.00 | - | 6.92% | 1,028,718 |
| Aug 19, 2025 | 6,340.00 | 6,740.00 | 6,280.00 | 6,360.00 | - | 0.32% | 71,399 |
| Aug 18, 2025 | 6,460.00 | 6,590.00 | 6,290.00 | 6,340.00 | - | -3.79% | 75,068 |
| Aug 14, 2025 | 6,610.00 | 6,650.00 | 6,540.00 | 6,590.00 | - | -0.30% | 27,674 |
| Aug 13, 2025 | 6,790.00 | 6,890.00 | 6,600.00 | 6,610.00 | - | -2.65% | 36,762 |
| Aug 12, 2025 | 6,680.00 | 6,820.00 | 6,680.00 | 6,790.00 | - | 0.59% | 48,046 |
| Aug 11, 2025 | 6,610.00 | 6,880.00 | 6,600.00 | 6,750.00 | - | 2.12% | 23,441 |
| Aug 8, 2025 | 6,600.00 | 6,780.00 | 6,600.00 | 6,610.00 | - | -0.75% | 45,835 |
| Aug 7, 2025 | 6,760.00 | 6,840.00 | 6,660.00 | 6,660.00 | - | -0.89% | 41,201 |
| Aug 6, 2025 | 6,570.00 | 6,900.00 | 6,570.00 | 6,720.00 | - | 1.36% | 79,783 |
| Aug 5, 2025 | 6,570.00 | 6,750.00 | 6,540.00 | 6,630.00 | - | 0.45% | 66,119 |
| Aug 4, 2025 | 6,500.00 | 6,720.00 | 6,370.00 | 6,600.00 | - | 0.92% | 88,594 |
| Aug 1, 2025 | 7,040.00 | 7,430.00 | 6,520.00 | 6,540.00 | - | -5.63% | 373,225 |
| Jul 31, 2025 | 6,950.00 | 7,030.00 | 6,860.00 | 6,930.00 | - | -0.29% | 56,862 |
| Jul 30, 2025 | 6,970.00 | 7,030.00 | 6,920.00 | 6,950.00 | - | -0.86% | 30,695 |
| Jul 29, 2025 | 7,000.00 | 7,030.00 | 6,900.00 | 7,010.00 | - | 0.43% | 20,812 |
| Jul 28, 2025 | 6,940.00 | 7,060.00 | 6,850.00 | 6,980.00 | - | -0.29% | 41,425 |
| Jul 25, 2025 | 6,920.00 | 7,050.00 | 6,870.00 | 7,000.00 | - | 0.43% | 31,140 |
| Jul 24, 2025 | 7,010.00 | 7,130.00 | 6,970.00 | 6,970.00 | - | - | 36,439 |
| Jul 23, 2025 | 6,950.00 | 7,110.00 | 6,890.00 | 6,970.00 | - | -0.43% | 50,141 |
| Jul 22, 2025 | 6,960.00 | 7,080.00 | 6,930.00 | 7,000.00 | - | -0.14% | 69,584 |
| Jul 21, 2025 | 6,910.00 | 7,100.00 | 6,910.00 | 7,010.00 | - | -0.57% | 103,966 |
| Jul 18, 2025 | 7,090.00 | 7,160.00 | 7,000.00 | 7,050.00 | - | -0.42% | 83,843 |
| Jul 17, 2025 | 7,120.00 | 7,230.00 | 7,040.00 | 7,080.00 | - | -0.70% | 61,644 |
| Jul 16, 2025 | 7,250.00 | 7,250.00 | 7,070.00 | 7,130.00 | - | -0.83% | 28,987 |
| Jul 15, 2025 | 7,280.00 | 7,300.00 | 7,160.00 | 7,190.00 | - | -0.83% | 31,417 |
| Jul 14, 2025 | 7,300.00 | 7,340.00 | 7,200.00 | 7,250.00 | - | -0.68% | 44,351 |
| Jul 11, 2025 | 7,180.00 | 7,340.00 | 7,180.00 | 7,300.00 | - | 1.39% | 33,305 |
| Jul 10, 2025 | 7,080.00 | 7,250.00 | 7,080.00 | 7,200.00 | - | 1.41% | 33,491 |
| Jul 9, 2025 | 7,080.00 | 7,180.00 | 7,070.00 | 7,100.00 | - | -0.14% | 30,612 |
| Jul 8, 2025 | 7,200.00 | 7,280.00 | 7,030.00 | 7,110.00 | - | -2.07% | 103,784 |
| Jul 7, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | - | -2.29% | 44,767 |
| Jul 4, 2025 | 7,450.00 | 7,540.00 | 7,330.00 | 7,430.00 | - | -0.27% | 51,648 |
| Jul 3, 2025 | 7,420.00 | 7,520.00 | 7,400.00 | 7,450.00 | - | 0.54% | 22,931 |
| Jul 2, 2025 | 7,430.00 | 7,490.00 | 7,350.00 | 7,410.00 | - | -0.13% | 36,806 |
| Jul 1, 2025 | 7,560.00 | 7,600.00 | 7,390.00 | 7,420.00 | - | -1.85% | 63,467 |
| Jun 30, 2025 | 7,660.00 | 7,820.00 | 7,500.00 | 7,560.00 | - | -1.05% | 53,377 |
| Jun 27, 2025 | 7,880.00 | 7,940.00 | 7,620.00 | 7,640.00 | - | -3.05% | 76,738 |
| Jun 26, 2025 | 8,010.00 | 8,010.00 | 7,700.00 | 7,880.00 | - | -1.62% | 73,273 |
| Jun 25, 2025 | 8,160.00 | 8,190.00 | 7,900.00 | 8,010.00 | - | -1.84% | 69,909 |
| Jun 24, 2025 | 8,200.00 | 8,240.00 | 8,060.00 | 8,160.00 | - | 3.03% | 71,964 |
| Jun 23, 2025 | 7,990.00 | 8,150.00 | 7,800.00 | 7,920.00 | - | -2.34% | 70,673 |
| Jun 20, 2025 | 8,030.00 | 8,140.00 | 7,930.00 | 8,110.00 | - | 0.62% | 58,993 |
| Jun 19, 2025 | 8,140.00 | 8,370.00 | 7,950.00 | 8,060.00 | - | -0.62% | 134,668 |
| Jun 18, 2025 | 8,040.00 | 8,220.00 | 8,020.00 | 8,110.00 | - | -0.12% | 89,854 |