YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea · Delayed Price · Currency is KRW 4,150.00
+460.00 (12.47%)
At close: Oct 2, 2026
YJLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 3,195.00 | 3,195.00 | 3,050.00 | 3,150.00 | 3,150.00 | -1.87% | 47,948 |
| Aug 28, 2026 | 3,215.00 | 3,240.00 | 3,110.00 | 3,210.00 | 3,210.00 | -0.16% | 64,238 |
| Aug 27, 2026 | 3,185.00 | 3,245.00 | 3,050.00 | 3,215.00 | 3,215.00 | 0.78% | 73,670 |
| Aug 26, 2026 | 3,200.00 | 3,280.00 | 3,100.00 | 3,190.00 | 3,190.00 | -0.31% | 51,831 |
| Aug 25, 2026 | 3,110.00 | 3,220.00 | 2,980.00 | 3,200.00 | 3,200.00 | 2.89% | 99,312 |
| Aug 24, 2026 | 3,270.00 | 3,270.00 | 3,100.00 | 3,110.00 | 3,110.00 | -2.81% | 133,537 |
| Aug 21, 2026 | 3,400.00 | 3,400.00 | 3,145.00 | 3,200.00 | 3,200.00 | -6.30% | 103,298 |
| Aug 20, 2026 | 3,435.00 | 3,520.00 | 3,355.00 | 3,415.00 | 3,415.00 | -0.58% | 74,540 |
| Aug 19, 2026 | 3,535.00 | 3,585.00 | 3,410.00 | 3,435.00 | 3,435.00 | -3.10% | 89,011 |
| Aug 18, 2026 | 3,700.00 | 3,740.00 | 3,505.00 | 3,545.00 | 3,545.00 | -4.32% | 134,020 |
| Aug 14, 2026 | 3,815.00 | 3,885.00 | 3,615.00 | 3,705.00 | 3,705.00 | 0.41% | 184,105 |
| Aug 13, 2026 | 3,740.00 | 4,065.00 | 3,680.00 | 3,690.00 | 3,690.00 | 1.23% | 423,940 |
| Aug 12, 2026 | 3,600.00 | 3,685.00 | 3,560.00 | 3,645.00 | 3,645.00 | 0.41% | 119,438 |
| Aug 11, 2026 | 3,570.00 | 3,750.00 | 3,425.00 | 3,630.00 | 3,630.00 | 0.69% | 177,955 |
| Aug 10, 2026 | 3,510.00 | 3,655.00 | 3,450.00 | 3,605.00 | 3,605.00 | 7.61% | 500,500 |
| Aug 7, 2026 | 3,365.00 | 3,455.00 | 3,285.00 | 3,350.00 | 3,350.00 | 0.45% | 105,106 |
| Aug 6, 2026 | 3,345.00 | 3,445.00 | 3,255.00 | 3,335.00 | 3,335.00 | -1.77% | 96,417 |
| Aug 5, 2026 | 3,340.00 | 3,465.00 | 3,280.00 | 3,395.00 | 3,395.00 | 4.46% | 160,390 |
| Aug 4, 2026 | 3,110.00 | 3,305.00 | 3,110.00 | 3,250.00 | 3,250.00 | 5.01% | 186,233 |
| Aug 3, 2026 | 2,910.00 | 3,200.00 | 2,910.00 | 3,095.00 | 3,095.00 | 3.00% | 133,854 |
| 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 |