YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 3,005.00
+350.00 (13.18%)
At close: Jul 31, 2026
YJLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,800.00 | 3,040.00 | 2,760.00 | 3,005.00 | 3,005.00 | 13.18% | 192,350 |
| Jul 30, 2026 | 2,500.00 | 2,745.00 | 2,500.00 | 2,655.00 | 2,655.00 | 0.38% | 124,925 |
| Jul 29, 2026 | 2,840.00 | 2,940.00 | 2,420.00 | 2,645.00 | 2,645.00 | -6.87% | 340,258 |
| Jul 28, 2026 | 3,010.00 | 3,035.00 | 2,805.00 | 2,840.00 | 2,840.00 | -8.53% | 191,185 |
| Jul 27, 2026 | 3,100.00 | 3,160.00 | 3,000.00 | 3,105.00 | 3,105.00 | 1.80% | 137,303 |
| Jul 24, 2026 | 3,090.00 | 3,140.00 | 2,985.00 | 3,050.00 | 3,050.00 | -3.63% | 163,010 |
| Jul 23, 2026 | 3,015.00 | 3,170.00 | 3,015.00 | 3,165.00 | 3,165.00 | 4.98% | 139,743 |
| Jul 22, 2026 | 3,090.00 | 3,200.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.31% | 127,014 |
| Jul 21, 2026 | 2,975.00 | 3,155.00 | 2,910.00 | 3,055.00 | 3,055.00 | -0.33% | 241,920 |
| Jul 20, 2026 | 3,105.00 | 3,115.00 | 2,950.00 | 3,065.00 | 3,065.00 | -3.16% | 258,526 |
| Jul 16, 2026 | 3,320.00 | 3,325.00 | 3,140.00 | 3,165.00 | 3,165.00 | -6.22% | 244,832 |
| Jul 15, 2026 | 3,280.00 | 3,380.00 | 3,235.00 | 3,375.00 | 3,375.00 | 7.48% | 189,842 |
| Jul 14, 2026 | 3,370.00 | 3,385.00 | 3,045.00 | 3,140.00 | 3,140.00 | -7.24% | 323,732 |
| Jul 13, 2026 | 3,690.00 | 3,790.00 | 3,385.00 | 3,385.00 | 3,385.00 | -7.89% | 375,789 |
| Jul 10, 2026 | 3,410.00 | 3,740.00 | 3,410.00 | 3,675.00 | 3,675.00 | 8.25% | 260,523 |
| Jul 9, 2026 | 3,380.00 | 3,595.00 | 3,355.00 | 3,395.00 | 3,395.00 | 0.44% | 347,214 |
| Jul 8, 2026 | 3,515.00 | 3,680.00 | 3,330.00 | 3,380.00 | 3,380.00 | -8.28% | 344,204 |
| Jul 7, 2026 | 3,820.00 | 3,920.00 | 3,600.00 | 3,685.00 | 3,685.00 | -2.38% | 365,762 |
| Jul 6, 2026 | 3,930.00 | 3,995.00 | 3,680.00 | 3,775.00 | 3,775.00 | -4.55% | 347,572 |
| Jul 3, 2026 | 3,945.00 | 4,025.00 | 3,745.00 | 3,955.00 | 3,955.00 | -0.63% | 369,600 |
| Jul 2, 2026 | 4,375.00 | 4,375.00 | 3,955.00 | 3,980.00 | 3,980.00 | -10.86% | 555,517 |
| Jul 1, 2026 | 4,285.00 | 4,545.00 | 4,200.00 | 4,465.00 | 4,465.00 | 4.57% | 792,167 |
| Jun 30, 2026 | 4,465.00 | 4,465.00 | 4,175.00 | 4,270.00 | 4,270.00 | 1.43% | 767,669 |
| Jun 29, 2026 | 4,005.00 | 4,570.00 | 3,950.00 | 4,210.00 | 4,210.00 | 5.12% | 997,402 |
| Jun 26, 2026 | 4,600.00 | 4,875.00 | 4,005.00 | 4,005.00 | 4,005.00 | -14.15% | 1,183,565 |
| Jun 25, 2026 | 4,640.00 | 5,290.00 | 4,330.00 | 4,665.00 | 4,665.00 | 14.48% | 7,425,341 |
| Jun 24, 2026 | 3,995.00 | 4,200.00 | 3,840.00 | 4,075.00 | 4,075.00 | 2.00% | 518,188 |
| Jun 23, 2026 | 4,310.00 | 4,380.00 | 3,880.00 | 3,995.00 | 3,995.00 | -9.10% | 1,191,130 |
| Jun 22, 2026 | 4,375.00 | 4,540.00 | 4,255.00 | 4,395.00 | 4,395.00 | -0.45% | 630,614 |
| Jun 19, 2026 | 4,710.00 | 4,730.00 | 4,360.00 | 4,415.00 | 4,415.00 | -8.31% | 704,745 |
| Jun 18, 2026 | 4,830.00 | 4,975.00 | 4,625.00 | 4,815.00 | 4,815.00 | -0.31% | 798,125 |
| Jun 17, 2026 | 4,960.00 | 4,960.00 | 4,665.00 | 4,830.00 | 4,830.00 | -2.62% | 437,621 |
| Jun 16, 2026 | 4,795.00 | 5,210.00 | 4,790.00 | 4,960.00 | 4,960.00 | 3.55% | 680,979 |
| Jun 15, 2026 | 4,980.00 | 5,300.00 | 4,750.00 | 4,790.00 | 4,790.00 | -6.08% | 787,801 |
| Jun 12, 2026 | 5,660.00 | 5,800.00 | 5,090.00 | 5,100.00 | 5,100.00 | -6.59% | 843,364 |
| Jun 11, 2026 | 5,110.00 | 5,520.00 | 4,910.00 | 5,460.00 | 5,460.00 | 5.20% | 699,245 |
| Jun 10, 2026 | 5,450.00 | 5,640.00 | 5,010.00 | 5,190.00 | 5,190.00 | -4.77% | 490,645 |
| Jun 9, 2026 | 5,100.00 | 5,550.00 | 5,100.00 | 5,450.00 | 5,450.00 | 6.03% | 434,704 |
| Jun 8, 2026 | 4,630.00 | 5,540.00 | 4,405.00 | 5,140.00 | 5,140.00 | -9.03% | 785,478 |
| Jun 5, 2026 | 5,980.00 | 5,990.00 | 5,510.00 | 5,650.00 | 5,650.00 | -5.52% | 518,525 |
| Jun 4, 2026 | 5,980.00 | 6,450.00 | 5,800.00 | 5,980.00 | 5,980.00 | - | 662,269 |
| Jun 2, 2026 | 6,010.00 | 6,490.00 | 5,760.00 | 5,980.00 | 5,980.00 | -4.78% | 1,031,685 |
| Jun 1, 2026 | 6,600.00 | 6,820.00 | 6,020.00 | 6,280.00 | 6,280.00 | -6.96% | 1,141,519 |
| 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 |