YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 9,690.00
+640.00 (7.07%)
At close: May 8, 2026
YJLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9,190.00 | 10,350.00 | 9,100.00 | 9,690.00 | 9,690.00 | 7.07% | 6,352,981 |
| May 7, 2026 | 9,000.00 | 9,550.00 | 8,520.00 | 9,050.00 | 9,050.00 | 1.80% | 2,761,747 |
| May 6, 2026 | 8,800.00 | 8,900.00 | 8,200.00 | 8,890.00 | 8,890.00 | 2.54% | 2,363,498 |
| May 4, 2026 | 8,250.00 | 8,840.00 | 8,250.00 | 8,670.00 | 8,670.00 | 6.51% | 3,213,506 |
| Apr 30, 2026 | 8,710.00 | 8,710.00 | 8,040.00 | 8,140.00 | 8,140.00 | -5.13% | 2,487,660 |
| Apr 29, 2026 | 8,650.00 | 8,730.00 | 8,120.00 | 8,580.00 | 8,580.00 | -5.19% | 4,329,712 |
| Apr 28, 2026 | 9,240.00 | 9,240.00 | 8,520.00 | 9,050.00 | 9,050.00 | - | 5,105,617 |
| Apr 27, 2026 | 7,860.00 | 9,770.00 | 7,730.00 | 9,050.00 | 9,050.00 | 20.35% | 25,315,845 |
| Apr 24, 2026 | 6,910.00 | 7,950.00 | 6,510.00 | 7,520.00 | 7,520.00 | 17.68% | 35,239,610 |
| Apr 23, 2026 | 6,080.00 | 6,490.00 | 5,880.00 | 6,390.00 | 6,390.00 | 5.62% | 6,489,411 |
| Apr 22, 2026 | 5,830.00 | 6,820.00 | 5,780.00 | 6,050.00 | 6,050.00 | 5.58% | 23,621,760 |
| Apr 21, 2026 | 6,270.00 | 6,280.00 | 5,550.00 | 5,730.00 | 5,730.00 | -6.53% | 6,128,762 |
| Apr 20, 2026 | 6,230.00 | 6,840.00 | 5,720.00 | 6,130.00 | 6,130.00 | 3.55% | 39,231,644 |
| Apr 17, 2026 | 4,610.00 | 5,920.00 | 4,600.00 | 5,920.00 | 5,920.00 | 29.82% | 17,807,544 |
| Apr 16, 2026 | 4,520.00 | 4,695.00 | 4,465.00 | 4,560.00 | 4,560.00 | 2.36% | 988,983 |
| Apr 15, 2026 | 4,500.00 | 4,500.00 | 4,345.00 | 4,455.00 | 4,455.00 | 0.68% | 598,666 |
| Apr 14, 2026 | 4,290.00 | 4,650.00 | 4,265.00 | 4,425.00 | 4,425.00 | 5.11% | 1,369,042 |
| Apr 13, 2026 | 4,150.00 | 4,280.00 | 4,085.00 | 4,210.00 | 4,210.00 | 0.24% | 258,136 |
| Apr 10, 2026 | 4,110.00 | 4,280.00 | 4,060.00 | 4,200.00 | 4,200.00 | 3.19% | 340,551 |
| Apr 9, 2026 | 4,200.00 | 4,200.00 | 4,050.00 | 4,070.00 | 4,070.00 | -4.46% | 299,422 |
| Apr 8, 2026 | 4,115.00 | 4,275.00 | 4,090.00 | 4,260.00 | 4,260.00 | 7.71% | 510,024 |
| Apr 7, 2026 | 4,150.00 | 4,190.00 | 3,920.00 | 3,955.00 | 3,955.00 | -3.54% | 474,527 |
| Apr 6, 2026 | 4,330.00 | 4,330.00 | 4,000.00 | 4,100.00 | 4,100.00 | -5.31% | 493,272 |
| Apr 3, 2026 | 4,300.00 | 4,475.00 | 4,250.00 | 4,330.00 | 4,330.00 | 4.09% | 644,302 |
| Apr 2, 2026 | 4,750.00 | 4,755.00 | 4,080.00 | 4,160.00 | 4,160.00 | -9.86% | 1,369,784 |
| Apr 1, 2026 | 4,450.00 | 4,675.00 | 4,440.00 | 4,615.00 | 4,615.00 | 7.95% | 818,416 |
| Mar 31, 2026 | 4,380.00 | 4,425.00 | 4,210.00 | 4,275.00 | 4,275.00 | -4.68% | 722,694 |
| Mar 30, 2026 | 4,410.00 | 4,570.00 | 4,400.00 | 4,485.00 | 4,485.00 | -3.86% | 629,824 |
| 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 |