YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 3,620.00
-295.00 (-7.54%)
At close: Nov 13, 2026
YJLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,200.00 | 4,300.00 | 3,620.00 | 3,620.00 | 3,620.00 | -7.54% | 3,751,358 |
| Nov 12, 2026 | 2,970.00 | 3,915.00 | 2,930.00 | 3,915.00 | 3,915.00 | 29.85% | 2,740,105 |
| Nov 11, 2026 | 2,995.00 | 3,040.00 | 2,915.00 | 3,015.00 | 3,015.00 | 1.17% | 110,959 |
| Nov 10, 2026 | 2,800.00 | 3,025.00 | 2,770.00 | 2,980.00 | 2,980.00 | 10.78% | 160,040 |
| Nov 9, 2026 | 2,650.00 | 2,775.00 | 2,640.00 | 2,690.00 | 2,690.00 | -0.19% | 154,934 |
| Nov 6, 2026 | 2,475.00 | 2,725.00 | 2,475.00 | 2,695.00 | 2,695.00 | -1.64% | 175,591 |
| Nov 5, 2026 | 2,965.00 | 2,965.00 | 2,715.00 | 2,740.00 | 2,740.00 | -7.74% | 190,470 |
| Nov 4, 2026 | 3,010.00 | 3,030.00 | 2,820.00 | 2,970.00 | 2,970.00 | 1.37% | 167,418 |
| Nov 3, 2026 | 3,095.00 | 3,145.00 | 2,930.00 | 2,930.00 | 2,930.00 | -5.94% | 164,667 |
| Nov 2, 2026 | 2,905.00 | 3,145.00 | 2,905.00 | 3,115.00 | 3,115.00 | 3.66% | 110,456 |
| Oct 30, 2026 | 3,040.00 | 3,075.00 | 2,975.00 | 3,005.00 | 3,005.00 | -4.30% | 155,600 |
| Oct 29, 2026 | 3,225.00 | 3,225.00 | 3,060.00 | 3,140.00 | 3,140.00 | -3.68% | 178,583 |
| Oct 28, 2026 | 3,165.00 | 3,315.00 | 3,160.00 | 3,260.00 | 3,260.00 | 3.49% | 244,805 |
| Oct 27, 2026 | 3,090.00 | 3,350.00 | 3,090.00 | 3,150.00 | 3,150.00 | 2.77% | 543,764 |
| Oct 26, 2026 | 3,050.00 | 3,200.00 | 3,050.00 | 3,065.00 | 3,065.00 | -1.76% | 127,178 |
| Oct 23, 2026 | 3,100.00 | 3,330.00 | 3,020.00 | 3,120.00 | 3,120.00 | -2.35% | 274,480 |
| Oct 22, 2026 | 3,405.00 | 3,450.00 | 3,170.00 | 3,195.00 | 3,195.00 | -6.03% | 206,428 |
| Oct 21, 2026 | 3,465.00 | 3,730.00 | 3,355.00 | 3,400.00 | 3,400.00 | 3.03% | 313,785 |
| Oct 20, 2026 | 3,420.00 | 3,425.00 | 3,210.00 | 3,300.00 | 3,300.00 | -2.65% | 228,733 |
| Oct 19, 2026 | 3,190.00 | 3,460.00 | 3,190.00 | 3,390.00 | 3,390.00 | 1.65% | 308,011 |
| Oct 16, 2026 | 3,205.00 | 3,385.00 | 3,170.00 | 3,335.00 | 3,335.00 | 4.22% | 174,902 |
| Oct 15, 2026 | 3,240.00 | 3,490.00 | 3,020.00 | 3,200.00 | 3,200.00 | -7.11% | 411,686 |
| Oct 14, 2026 | 3,460.00 | 3,630.00 | 3,375.00 | 3,445.00 | 3,445.00 | -0.14% | 217,650 |
| Oct 13, 2026 | 3,580.00 | 3,580.00 | 3,310.00 | 3,450.00 | 3,450.00 | -5.48% | 349,087 |
| Oct 12, 2026 | 3,875.00 | 3,915.00 | 3,630.00 | 3,650.00 | 3,650.00 | -6.41% | 317,564 |
| Oct 8, 2026 | 3,965.00 | 4,055.00 | 3,815.00 | 3,900.00 | 3,900.00 | -1.64% | 389,573 |
| Oct 7, 2026 | 4,245.00 | 4,245.00 | 3,950.00 | 3,965.00 | 3,965.00 | -5.37% | 615,240 |
| Oct 6, 2026 | 4,300.00 | 4,505.00 | 4,110.00 | 4,190.00 | 4,190.00 | 0.96% | 2,013,828 |
| Oct 2, 2026 | 3,670.00 | 4,340.00 | 3,630.00 | 4,150.00 | 4,150.00 | 12.47% | 6,495,075 |
| Oct 1, 2026 | 3,535.00 | 3,705.00 | 3,520.00 | 3,690.00 | 3,690.00 | 3.51% | 282,852 |
| Sep 30, 2026 | 3,635.00 | 3,655.00 | 3,540.00 | 3,565.00 | 3,565.00 | -2.33% | 289,407 |
| Sep 29, 2026 | 3,830.00 | 3,835.00 | 3,585.00 | 3,650.00 | 3,650.00 | -6.05% | 465,221 |
| Sep 28, 2026 | 3,950.00 | 4,310.00 | 3,815.00 | 3,885.00 | 3,885.00 | 3.32% | 1,518,734 |
| Sep 23, 2026 | 3,710.00 | 4,325.00 | 3,625.00 | 3,760.00 | 3,760.00 | 1.62% | 6,970,207 |
| Sep 22, 2026 | 3,820.00 | 3,940.00 | 3,655.00 | 3,700.00 | 3,700.00 | -0.80% | 822,251 |
| Sep 21, 2026 | 3,780.00 | 3,900.00 | 3,685.00 | 3,730.00 | 3,730.00 | -1.32% | 686,338 |
| Sep 18, 2026 | 3,820.00 | 3,890.00 | 3,675.00 | 3,780.00 | 3,780.00 | -1.05% | 1,597,108 |
| Sep 17, 2026 | 3,105.00 | 3,960.00 | 3,105.00 | 3,820.00 | 3,820.00 | 23.62% | 6,519,621 |
| Sep 16, 2026 | 3,120.00 | 3,160.00 | 3,015.00 | 3,090.00 | 3,090.00 | 0.65% | 51,639 |
| Sep 15, 2026 | 3,095.00 | 3,110.00 | 3,015.00 | 3,070.00 | 3,070.00 | 0.66% | 39,743 |
| Sep 14, 2026 | 3,060.00 | 3,120.00 | 3,005.00 | 3,050.00 | 3,050.00 | -1.13% | 32,677 |
| Sep 11, 2026 | 3,135.00 | 3,150.00 | 3,025.00 | 3,085.00 | 3,085.00 | -1.44% | 36,443 |
| Sep 10, 2026 | 3,070.00 | 3,180.00 | 3,015.00 | 3,130.00 | 3,130.00 | 1.29% | 70,460 |
| Sep 9, 2026 | 3,060.00 | 3,145.00 | 3,045.00 | 3,090.00 | 3,090.00 | 2.32% | 64,457 |
| Sep 8, 2026 | 3,020.00 | 3,115.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.17% | 88,529 |
| Sep 7, 2026 | 3,140.00 | 3,140.00 | 3,010.00 | 3,015.00 | 3,015.00 | -1.79% | 97,375 |
| Sep 4, 2026 | 2,950.00 | 3,100.00 | 2,950.00 | 3,070.00 | 3,070.00 | 5.14% | 77,493 |
| Sep 3, 2026 | 3,030.00 | 3,055.00 | 2,905.00 | 2,920.00 | 2,920.00 | -3.63% | 105,929 |
| Sep 2, 2026 | 3,025.00 | 3,065.00 | 2,955.00 | 3,030.00 | 3,030.00 | -2.88% | 70,554 |
| Sep 1, 2026 | 3,110.00 | 3,170.00 | 3,085.00 | 3,120.00 | 3,120.00 | -0.95% | 57,645 |