Skip to main content
logo
YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,625.00
+125.00 (2.78%)
At close: Jan 23, 2026

YJLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,560.005,010.004,425.004,625.004,625.002.78%6,784,816
Jan 22, 20264,380.004,750.004,050.004,500.004,500.004.41%4,927,331
Jan 21, 20264,330.004,360.004,120.004,310.004,310.00-3.47%1,301,130
Jan 20, 20264,250.004,670.004,230.004,465.004,465.008.51%3,969,836
Jan 19, 20264,190.004,485.003,970.004,115.004,115.000.61%2,207,589
Jan 16, 20264,170.004,230.004,000.004,090.004,090.00-2.15%514,118
Jan 15, 20264,100.004,250.003,950.004,180.004,180.001.70%727,420
Jan 14, 20264,300.004,305.004,040.004,110.004,110.00-5.63%982,813
Jan 13, 20264,575.004,620.004,335.004,355.004,355.00-4.70%1,103,212
Jan 12, 20264,320.004,940.004,290.004,570.004,570.006.16%5,826,972
Jan 9, 20264,515.004,515.004,255.004,305.004,305.00-4.86%884,013
Jan 8, 20264,620.004,820.004,510.004,525.004,525.00-2.06%1,705,111
Jan 7, 20264,775.004,840.004,475.004,620.004,620.00-3.25%1,623,238
Jan 6, 20264,435.005,300.004,230.004,775.004,775.007.91%10,086,230
Jan 5, 20264,635.004,635.004,320.004,425.004,425.00-1.56%2,224,727
Jan 2, 20264,155.004,520.004,140.004,495.004,495.008.18%2,342,514
Dec 30, 20254,200.004,235.004,050.004,155.004,155.00-2.12%625,062
Dec 29, 20254,235.004,295.004,000.004,245.004,245.00-0.47%1,049,140
Dec 26, 20254,150.004,385.004,130.004,265.004,265.002.77%1,986,377
Dec 24, 20253,965.004,470.003,870.004,150.004,150.003.75%4,382,654
Dec 23, 20254,550.004,555.003,925.004,000.004,000.00-9.71%2,749,803
Dec 22, 20254,220.004,540.004,155.004,430.004,430.0010.20%8,641,887
Dec 19, 20254,100.004,605.003,985.004,020.004,020.00-1.83%12,438,330
Dec 18, 20253,740.004,410.003,725.004,095.004,095.005.68%9,439,355
Dec 17, 20253,975.004,150.003,790.003,875.003,875.000.65%1,487,635
Dec 16, 20254,130.004,280.003,830.003,850.003,850.00-6.89%2,359,418
Dec 15, 20254,170.004,630.004,070.004,135.004,135.003.89%12,868,990
Dec 12, 20253,600.004,280.003,550.003,980.003,980.0011.80%16,590,933
Dec 11, 20253,500.003,840.003,465.003,560.003,560.006.59%5,634,440
Dec 10, 20253,335.003,500.003,310.003,340.003,340.000.45%1,641,306
Dec 9, 20253,295.003,600.003,260.003,325.003,325.000.30%3,833,994
Dec 8, 20253,035.003,495.003,020.003,315.003,315.008.33%6,189,294
Dec 5, 20253,220.003,220.002,970.003,060.003,060.00-5.85%1,372,222
Dec 4, 20253,105.003,530.003,020.003,250.003,250.0011.88%11,320,630
Dec 3, 20252,650.003,050.002,625.002,905.002,905.009.42%2,770,383
Dec 2, 20252,640.002,665.002,580.002,655.002,655.000.19%254,375
Dec 1, 20252,655.002,700.002,630.002,650.002,650.000.57%415,523
Nov 28, 20252,610.002,665.002,560.002,635.002,635.001.93%409,858
Nov 27, 20252,610.002,675.002,540.002,585.002,585.00-2.82%609,842
Nov 26, 20252,690.002,940.002,635.002,660.002,660.00-1.12%3,189,906
Nov 25, 20252,400.003,080.002,390.002,690.002,690.0011.62%9,957,678
Nov 24, 20252,445.002,515.002,410.002,410.002,410.00-1.23%106,969
Nov 21, 20252,495.002,525.002,430.002,440.002,440.00-4.13%151,274
Nov 20, 20252,455.002,580.002,455.002,545.002,545.003.25%151,071
Nov 19, 20252,505.002,520.002,420.002,465.002,465.00-1.40%115,721
Nov 18, 20252,545.002,590.002,470.002,500.002,500.00-3.47%163,579
Nov 17, 20252,625.002,640.002,550.002,590.002,590.00-1.33%155,842
Nov 14, 20252,670.002,690.002,615.002,625.002,625.00-3.31%141,736
Nov 13, 20252,750.002,750.002,670.002,715.002,715.00-0.37%115,957
Nov 12, 20252,690.002,760.002,670.002,725.002,725.001.68%76,360