YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 4,665.00
-45.00 (-0.96%)
At close: Mar 27, 2026
YJLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,540.00 | 4,870.00 | 4,500.00 | 4,665.00 | 4,665.00 | -0.96% | 970,809 |
| Mar 26, 2026 | 5,030.00 | 5,050.00 | 4,710.00 | 4,710.00 | 4,710.00 | -4.75% | 2,083,654 |
| Mar 25, 2026 | 4,560.00 | 5,010.00 | 4,420.00 | 4,945.00 | 4,945.00 | 9.65% | 4,001,594 |
| Mar 24, 2026 | 4,800.00 | 4,835.00 | 4,450.00 | 4,510.00 | 4,510.00 | -2.06% | 1,165,374 |
| Mar 23, 2026 | 4,575.00 | 4,970.00 | 4,490.00 | 4,605.00 | 4,605.00 | -1.39% | 3,253,941 |
| Mar 20, 2026 | 4,970.00 | 5,070.00 | 4,670.00 | 4,670.00 | 4,670.00 | -5.56% | 2,238,205 |
| Mar 19, 2026 | 4,915.00 | 5,100.00 | 4,825.00 | 4,945.00 | 4,945.00 | -3.23% | 2,445,961 |
| Mar 18, 2026 | 5,270.00 | 5,630.00 | 4,915.00 | 5,110.00 | 5,110.00 | -1.73% | 15,092,090 |
| Mar 17, 2026 | 4,145.00 | 5,200.00 | 4,080.00 | 5,200.00 | 5,200.00 | 30.00% | 18,031,558 |
| Mar 16, 2026 | 4,035.00 | 4,120.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.87% | 334,731 |
| Mar 13, 2026 | 4,085.00 | 4,140.00 | 3,950.00 | 4,035.00 | 4,035.00 | -2.89% | 492,110 |
| Mar 12, 2026 | 4,100.00 | 4,355.00 | 4,050.00 | 4,155.00 | 4,155.00 | 4.79% | 1,513,572 |
| Mar 11, 2026 | 3,805.00 | 4,255.00 | 3,775.00 | 3,965.00 | 3,965.00 | 6.02% | 1,172,844 |
| Mar 10, 2026 | 3,635.00 | 3,755.00 | 3,610.00 | 3,740.00 | 3,740.00 | 6.86% | 424,460 |
| Mar 9, 2026 | 3,500.00 | 3,550.00 | 3,325.00 | 3,500.00 | 3,500.00 | -5.02% | 430,687 |
| Mar 6, 2026 | 3,640.00 | 3,770.00 | 3,535.00 | 3,685.00 | 3,685.00 | 0.14% | 557,653 |
| Mar 5, 2026 | 3,435.00 | 3,765.00 | 3,430.00 | 3,680.00 | 3,680.00 | 15.00% | 844,625 |
| Mar 4, 2026 | 3,770.00 | 3,930.00 | 3,200.00 | 3,200.00 | 3,200.00 | -20.00% | 1,489,106 |
| Mar 3, 2026 | 4,165.00 | 4,265.00 | 4,000.00 | 4,000.00 | 4,000.00 | -6.32% | 861,859 |
| Feb 27, 2026 | 4,440.00 | 4,440.00 | 4,205.00 | 4,270.00 | 4,270.00 | -1.84% | 608,292 |
| Feb 26, 2026 | 4,370.00 | 4,600.00 | 4,315.00 | 4,350.00 | 4,350.00 | -0.34% | 1,003,685 |
| Feb 25, 2026 | 4,420.00 | 4,560.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.80% | 909,528 |
| Feb 24, 2026 | 4,485.00 | 4,485.00 | 4,340.00 | 4,400.00 | 4,400.00 | -2.00% | 744,045 |
| Feb 23, 2026 | 4,675.00 | 4,700.00 | 4,370.00 | 4,490.00 | 4,490.00 | -3.85% | 1,335,823 |
| Feb 20, 2026 | 4,955.00 | 5,100.00 | 4,585.00 | 4,670.00 | 4,670.00 | -5.08% | 1,870,622 |
| Feb 19, 2026 | 5,070.00 | 5,270.00 | 4,850.00 | 4,920.00 | 4,920.00 | -3.34% | 1,767,297 |
| Feb 13, 2026 | 5,070.00 | 5,250.00 | 4,840.00 | 5,090.00 | 5,090.00 | - | 1,782,711 |
| Feb 12, 2026 | 5,110.00 | 5,400.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.20% | 2,198,299 |
| Feb 11, 2026 | 5,190.00 | 5,930.00 | 5,000.00 | 5,100.00 | 5,100.00 | -3.23% | 14,220,386 |
| Feb 10, 2026 | 4,930.00 | 5,670.00 | 4,650.00 | 5,270.00 | 5,270.00 | 8.66% | 18,737,360 |
| Feb 9, 2026 | 4,295.00 | 5,190.00 | 4,260.00 | 4,850.00 | 4,850.00 | 17.15% | 14,215,783 |
| Feb 6, 2026 | 4,020.00 | 4,315.00 | 3,875.00 | 4,140.00 | 4,140.00 | -1.43% | 1,420,449 |
| Feb 5, 2026 | 4,435.00 | 4,440.00 | 4,150.00 | 4,200.00 | 4,200.00 | -5.51% | 978,413 |
| Feb 4, 2026 | 4,580.00 | 4,625.00 | 4,340.00 | 4,445.00 | 4,445.00 | -1.44% | 1,276,966 |
| Feb 3, 2026 | 4,220.00 | 4,675.00 | 4,220.00 | 4,510.00 | 4,510.00 | 10.27% | 4,441,343 |
| Feb 2, 2026 | 4,160.00 | 4,500.00 | 4,070.00 | 4,090.00 | 4,090.00 | -3.76% | 1,369,325 |
| Jan 30, 2026 | 4,450.00 | 4,480.00 | 4,250.00 | 4,250.00 | 4,250.00 | -5.76% | 1,303,223 |
| Jan 29, 2026 | 4,245.00 | 4,550.00 | 4,085.00 | 4,510.00 | 4,510.00 | 6.75% | 2,688,812 |
| Jan 28, 2026 | 4,360.00 | 4,405.00 | 4,190.00 | 4,225.00 | 4,225.00 | -1.97% | 911,273 |
| Jan 27, 2026 | 4,340.00 | 4,535.00 | 4,230.00 | 4,310.00 | 4,310.00 | -2.93% | 1,429,442 |
| Jan 26, 2026 | 4,660.00 | 4,670.00 | 4,390.00 | 4,440.00 | 4,440.00 | -4.00% | 1,381,851 |
| Jan 23, 2026 | 4,560.00 | 5,010.00 | 4,425.00 | 4,625.00 | 4,625.00 | 2.78% | 6,784,816 |
| Jan 22, 2026 | 4,380.00 | 4,750.00 | 4,050.00 | 4,500.00 | 4,500.00 | 4.41% | 4,927,331 |
| Jan 21, 2026 | 4,330.00 | 4,360.00 | 4,120.00 | 4,310.00 | 4,310.00 | -3.47% | 1,301,130 |
| Jan 20, 2026 | 4,250.00 | 4,670.00 | 4,230.00 | 4,465.00 | 4,465.00 | 8.51% | 3,969,836 |
| Jan 19, 2026 | 4,190.00 | 4,485.00 | 3,970.00 | 4,115.00 | 4,115.00 | 0.61% | 2,207,589 |
| Jan 16, 2026 | 4,170.00 | 4,230.00 | 4,000.00 | 4,090.00 | 4,090.00 | -2.15% | 514,118 |
| Jan 15, 2026 | 4,100.00 | 4,250.00 | 3,950.00 | 4,180.00 | 4,180.00 | 1.70% | 727,420 |
| Jan 14, 2026 | 4,300.00 | 4,305.00 | 4,040.00 | 4,110.00 | 4,110.00 | -5.63% | 982,813 |
| Jan 13, 2026 | 4,575.00 | 4,620.00 | 4,335.00 | 4,355.00 | 4,355.00 | -4.70% | 1,103,212 |