YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 6,750.00
-420.00 (-5.86%)
At close: May 29, 2026
YJLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,370.00 | 7,380.00 | 6,510.00 | 6,750.00 | 6,750.00 | -5.86% | 1,221,937 |
| May 28, 2026 | 8,160.00 | 8,180.00 | 6,980.00 | 7,170.00 | 7,170.00 | -9.92% | 1,444,732 |
| May 27, 2026 | 9,000.00 | 9,110.00 | 7,710.00 | 7,960.00 | 7,960.00 | -10.86% | 1,789,645 |
| May 26, 2026 | 9,340.00 | 9,350.00 | 8,740.00 | 8,930.00 | 8,930.00 | -0.78% | 1,587,196 |
| May 22, 2026 | 8,450.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 6.26% | 1,006,737 |
| May 21, 2026 | 7,790.00 | 8,550.00 | 7,660.00 | 8,470.00 | 8,470.00 | 11.30% | 624,005 |
| May 20, 2026 | 8,360.00 | 8,450.00 | 7,500.00 | 7,610.00 | 7,610.00 | -6.97% | 792,722 |
| May 19, 2026 | 8,700.00 | 8,730.00 | 8,000.00 | 8,180.00 | 8,180.00 | -4.88% | 712,730 |
| May 18, 2026 | 8,550.00 | 8,610.00 | 7,700.00 | 8,600.00 | 8,600.00 | 5.13% | 1,141,649 |
| May 15, 2026 | 8,640.00 | 8,640.00 | 7,910.00 | 8,180.00 | 8,180.00 | -5.32% | 860,259 |
| May 14, 2026 | 8,630.00 | 8,990.00 | 8,210.00 | 8,640.00 | 8,640.00 | 0.12% | 940,519 |
| May 13, 2026 | 8,610.00 | 9,090.00 | 8,080.00 | 8,630.00 | 8,630.00 | 0.23% | 1,109,045 |
| May 12, 2026 | 9,130.00 | 9,130.00 | 7,390.00 | 8,610.00 | 8,610.00 | -3.69% | 1,862,783 |
| May 11, 2026 | 9,340.00 | 9,340.00 | 8,500.00 | 8,940.00 | 8,940.00 | -7.74% | 2,097,566 |
| May 8, 2026 | 9,190.00 | 10,350.00 | 9,100.00 | 9,690.00 | 9,690.00 | 7.07% | 6,362,720 |
| May 7, 2026 | 9,000.00 | 9,550.00 | 8,520.00 | 9,050.00 | 9,050.00 | 1.80% | 2,806,839 |
| May 6, 2026 | 8,800.00 | 8,900.00 | 8,200.00 | 8,890.00 | 8,890.00 | 2.54% | 2,390,170 |
| 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% | 2,521,104 |
| 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% | 25,458,930 |
| 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% | 6,719,071 |
| Apr 22, 2026 | 5,830.00 | 6,820.00 | 5,780.00 | 6,050.00 | 6,050.00 | 5.58% | 23,710,680 |
| 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% | 39,411,450 |
| Apr 17, 2026 | 4,610.00 | 5,920.00 | 4,600.00 | 5,920.00 | 5,920.00 | 29.82% | 17,813,810 |
| Apr 16, 2026 | 4,520.00 | 4,695.00 | 4,465.00 | 4,560.00 | 4,560.00 | 2.36% | 1,003,170 |
| Apr 15, 2026 | 4,500.00 | 4,500.00 | 4,345.00 | 4,455.00 | 4,455.00 | 0.68% | 604,843 |
| Apr 14, 2026 | 4,290.00 | 4,650.00 | 4,265.00 | 4,425.00 | 4,425.00 | 5.11% | 1,377,573 |
| Apr 13, 2026 | 4,150.00 | 4,280.00 | 4,085.00 | 4,210.00 | 4,210.00 | 0.24% | 259,532 |
| Apr 10, 2026 | 4,110.00 | 4,280.00 | 4,060.00 | 4,200.00 | 4,200.00 | 3.19% | 342,400 |
| Apr 9, 2026 | 4,200.00 | 4,200.00 | 4,050.00 | 4,070.00 | 4,070.00 | -4.46% | 301,957 |
| 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% | 476,458 |
| 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% | 647,305 |
| Apr 2, 2026 | 4,750.00 | 4,755.00 | 4,080.00 | 4,160.00 | 4,160.00 | -9.86% | 1,377,515 |
| Apr 1, 2026 | 4,450.00 | 4,675.00 | 4,440.00 | 4,615.00 | 4,615.00 | 7.95% | 835,695 |
| Mar 31, 2026 | 4,380.00 | 4,425.00 | 4,210.00 | 4,275.00 | 4,275.00 | -4.68% | 729,887 |
| 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% | 994,446 |
| Mar 26, 2026 | 5,030.00 | 5,050.00 | 4,710.00 | 4,710.00 | 4,710.00 | -4.75% | 2,113,165 |
| Mar 25, 2026 | 4,560.00 | 5,010.00 | 4,420.00 | 4,945.00 | 4,945.00 | 9.65% | 4,069,375 |
| Mar 24, 2026 | 4,800.00 | 4,835.00 | 4,450.00 | 4,510.00 | 4,510.00 | -2.06% | 1,178,252 |
| Mar 23, 2026 | 4,575.00 | 4,970.00 | 4,490.00 | 4,605.00 | 4,605.00 | -1.39% | 3,278,156 |
| Mar 20, 2026 | 4,970.00 | 5,070.00 | 4,670.00 | 4,670.00 | 4,670.00 | -5.56% | 2,270,024 |
| Mar 19, 2026 | 4,915.00 | 5,100.00 | 4,825.00 | 4,945.00 | 4,945.00 | -3.23% | 2,486,779 |
| Mar 18, 2026 | 5,270.00 | 5,630.00 | 4,915.00 | 5,110.00 | 5,110.00 | -1.73% | 15,092,090 |