Skip to main content
logo
YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,270.00
+15.00 (0.46%)
At close: Oct 24, 2025

YJLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,090.003,155.003,015.003,020.003,020.00-2.42%168,606
Oct 29, 20253,165.003,165.003,080.003,095.003,095.00-2.21%234,090
Oct 28, 20253,205.003,245.003,140.003,165.003,165.00-1.25%191,062
Oct 27, 20253,270.003,320.003,200.003,205.003,205.00-1.99%180,517
Oct 24, 20253,250.003,300.003,250.003,270.003,270.000.46%132,313
Oct 23, 20253,290.003,340.003,230.003,255.003,255.00-2.98%154,317
Oct 22, 20253,340.003,370.003,265.003,355.003,355.00-0.15%128,269
Oct 21, 20253,360.003,445.003,350.003,360.003,360.00-0.15%173,875
Oct 20, 20253,325.003,395.003,260.003,365.003,365.000.45%157,556
Oct 17, 20253,350.003,450.003,305.003,350.003,350.00-206,551
Oct 16, 20253,460.003,475.003,315.003,350.003,350.00-3.18%262,363
Oct 15, 20253,395.003,465.003,340.003,460.003,460.003.75%360,817
Oct 14, 20253,340.003,450.003,270.003,335.003,335.00-0.15%301,209
Oct 13, 20253,080.003,365.003,055.003,340.003,340.005.03%532,226
Oct 10, 20253,145.003,185.003,060.003,180.003,180.001.11%190,959
Oct 2, 20253,065.003,155.003,065.003,145.003,145.002.61%162,100
Oct 1, 20253,120.003,160.003,060.003,065.003,065.00-2.08%223,101
Sep 30, 20253,155.003,180.003,115.003,130.003,130.00-0.79%121,811
Sep 29, 20253,170.003,260.003,130.003,155.003,155.00-0.16%196,143
Sep 26, 20253,270.003,320.003,145.003,160.003,160.00-4.24%304,377
Sep 25, 20253,350.003,390.003,265.003,300.003,300.00-2.37%363,150
Sep 24, 20253,560.003,570.003,375.003,380.003,380.00-5.45%378,379
Sep 23, 20253,470.003,675.003,350.003,575.003,575.00-1.24%733,320
Sep 22, 20253,675.003,740.003,620.003,620.003,620.00-1.50%130,278
Sep 19, 20253,735.003,740.003,645.003,675.003,675.00-3.92%161,165
Sep 18, 20253,830.003,865.003,805.003,825.003,825.00-68,643
Sep 17, 20253,940.003,940.003,815.003,825.003,825.00-3.29%94,009
Sep 16, 20253,850.003,985.003,815.003,955.003,955.002.73%111,582
Sep 15, 20253,875.003,920.003,810.003,850.003,850.00-0.26%107,483
Sep 12, 20253,940.004,005.003,845.003,860.003,860.00-1.53%186,174
Sep 11, 20253,995.004,015.003,900.003,920.003,920.00-3.80%239,851
Sep 10, 20253,710.004,615.003,705.004,075.004,075.0010.14%2,439,747
Sep 9, 20253,725.003,760.003,650.003,700.003,700.00-0.80%110,816
Sep 8, 20253,700.003,845.003,670.003,730.003,730.003.32%213,216
Sep 5, 20253,775.003,775.003,600.003,610.003,610.00-5.50%208,644
Sep 4, 20254,300.004,330.003,820.003,820.003,820.00-0.26%998,418
Sep 3, 20253,755.003,940.003,730.003,830.003,830.001.86%681,202
Sep 2, 20253,715.003,855.003,670.003,760.003,760.001.21%284,894
Sep 1, 20253,775.003,780.003,685.003,715.003,715.00-1.59%186,668
Aug 29, 20253,755.003,825.003,755.003,775.003,775.000.53%201,090
Aug 28, 20253,735.003,820.003,700.003,755.003,755.000.54%196,210
Aug 27, 20253,715.003,750.003,680.003,735.003,735.00-176,534
Aug 26, 20253,715.003,770.003,650.003,735.003,735.000.54%237,082
Aug 25, 20253,675.003,760.003,660.003,715.003,715.002.20%322,094
Aug 22, 20253,680.003,745.003,635.003,635.003,635.00-3.71%582,276
Aug 21, 20253,490.004,000.003,485.003,775.003,775.0011.03%3,461,738
Aug 20, 20253,165.003,675.003,100.003,400.003,400.006.92%2,057,436
Aug 19, 20253,170.003,370.003,140.003,180.003,180.000.32%142,798
Aug 18, 20253,230.003,295.003,145.003,170.003,170.00-3.79%150,136
Aug 14, 20253,305.003,325.003,270.003,295.003,295.00-0.30%55,348