Skip to main content
logo
YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,655.00
-170.00 (-4.44%)
Last updated: Sep 19, 2025, 12:18 PM KST

YJLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20253,395.003,445.003,300.003,305.003,305.00-2.65%73,524
Aug 12, 20253,340.003,410.003,340.003,395.003,395.000.59%96,092
Aug 11, 20253,305.003,440.003,300.003,375.003,375.002.12%46,882
Aug 8, 20253,300.003,390.003,300.003,305.003,305.00-0.75%91,670
Aug 7, 20253,380.003,420.003,330.003,330.003,330.00-0.89%82,402
Aug 6, 20253,285.003,450.003,285.003,360.003,360.001.36%159,566
Aug 5, 20253,285.003,375.003,270.003,315.003,315.000.45%132,238
Aug 4, 20253,250.003,360.003,185.003,300.003,300.000.92%177,188
Aug 1, 20253,520.003,715.003,260.003,270.003,270.00-5.63%746,450
Jul 31, 20253,475.003,515.003,430.003,465.003,465.00-0.29%113,724
Jul 30, 20253,485.003,515.003,460.003,475.003,475.00-0.86%61,390
Jul 29, 20253,500.003,515.003,450.003,505.003,505.000.43%41,624
Jul 28, 20253,470.003,530.003,425.003,490.003,490.00-0.29%82,850
Jul 25, 20253,460.003,525.003,435.003,500.003,500.000.43%62,280
Jul 24, 20253,505.003,565.003,485.003,485.003,485.00-72,878
Jul 23, 20253,475.003,555.003,445.003,485.003,485.00-0.43%100,282
Jul 22, 20253,480.003,540.003,465.003,500.003,500.00-0.14%139,168
Jul 21, 20253,455.003,550.003,455.003,505.003,505.00-0.57%207,932
Jul 18, 20253,545.003,580.003,500.003,525.003,525.00-0.42%167,686
Jul 17, 20253,560.003,615.003,520.003,540.003,540.00-0.70%123,288
Jul 16, 20253,625.003,625.003,535.003,565.003,565.00-0.83%57,974
Jul 15, 20253,640.003,650.003,580.003,595.003,595.00-0.83%62,834
Jul 14, 20253,650.003,670.003,600.003,625.003,625.00-0.68%88,702
Jul 11, 20253,590.003,670.003,590.003,650.003,650.001.39%66,610