Yujin Technology Co.,Ltd. (KOSDAQ:240600)
South Korea · Delayed Price · Currency is KRW 4,565.00
+120.00 (2.70%)
At close: Aug 22, 2025, 3:30 PM KST
Yujin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,500.00 | 4,625.00 | 4,485.00 | 4,565.00 | - | 2.70% | 46,063 |
| Aug 21, 2025 | 4,700.00 | 4,740.00 | 4,435.00 | 4,445.00 | - | -5.43% | 75,989 |
| Aug 20, 2025 | 4,700.00 | 4,700.00 | 4,515.00 | 4,700.00 | - | -0.21% | 61,574 |
| Aug 19, 2025 | 4,750.00 | 4,755.00 | 4,590.00 | 4,710.00 | - | -0.63% | 54,940 |
| Aug 18, 2025 | 4,835.00 | 4,835.00 | 4,685.00 | 4,740.00 | - | -2.07% | 56,184 |
| Aug 14, 2025 | 4,770.00 | 4,880.00 | 4,745.00 | 4,840.00 | - | 1.15% | 71,663 |
| Aug 13, 2025 | 4,890.00 | 4,925.00 | 4,715.00 | 4,785.00 | - | -1.85% | 95,982 |
| Aug 12, 2025 | 4,880.00 | 4,950.00 | 4,805.00 | 4,875.00 | - | 0.10% | 138,360 |
| Aug 11, 2025 | 4,820.00 | 4,970.00 | 4,820.00 | 4,870.00 | - | -0.20% | 160,740 |
| Aug 8, 2025 | 5,050.00 | 5,060.00 | 4,780.00 | 4,880.00 | - | -5.06% | 272,271 |
| Aug 7, 2025 | 5,120.00 | 5,230.00 | 5,020.00 | 5,140.00 | - | 0.39% | 283,965 |
| Aug 6, 2025 | 5,200.00 | 5,240.00 | 4,970.00 | 5,120.00 | - | -2.29% | 443,336 |
| Aug 5, 2025 | 5,880.00 | 6,000.00 | 5,180.00 | 5,240.00 | - | -5.92% | 2,052,505 |
| Aug 4, 2025 | 4,400.00 | 5,570.00 | 4,400.00 | 5,570.00 | - | 29.99% | 4,402,990 |
| Aug 1, 2025 | 4,245.00 | 4,310.00 | 4,145.00 | 4,285.00 | - | 0.94% | 46,485 |
| Jul 31, 2025 | 4,240.00 | 4,295.00 | 4,195.00 | 4,245.00 | - | 1.31% | 12,002 |
| Jul 30, 2025 | 4,220.00 | 4,330.00 | 4,190.00 | 4,190.00 | - | -0.71% | 34,311 |
| Jul 29, 2025 | 4,215.00 | 4,280.00 | 4,195.00 | 4,220.00 | - | 0.12% | 27,036 |
| Jul 28, 2025 | 4,240.00 | 4,310.00 | 4,170.00 | 4,215.00 | - | 0.36% | 13,866 |
| Jul 25, 2025 | 4,300.00 | 4,680.00 | 4,105.00 | 4,200.00 | - | -2.33% | 119,643 |
| Jul 24, 2025 | 4,355.00 | 4,355.00 | 4,250.00 | 4,300.00 | - | 0.35% | 15,588 |
| Jul 23, 2025 | 4,300.00 | 4,375.00 | 4,225.00 | 4,285.00 | - | 0.23% | 16,271 |
| Jul 22, 2025 | 4,315.00 | 4,500.00 | 4,255.00 | 4,275.00 | - | -0.93% | 81,066 |
| Jul 21, 2025 | 4,315.00 | 4,345.00 | 4,285.00 | 4,315.00 | - | - | 20,786 |
| Jul 18, 2025 | 4,210.00 | 4,355.00 | 4,175.00 | 4,315.00 | - | 2.49% | 39,182 |
| Jul 17, 2025 | 4,250.00 | 4,265.00 | 4,150.00 | 4,210.00 | - | 0.60% | 6,578 |
| Jul 16, 2025 | 4,205.00 | 4,265.00 | 4,160.00 | 4,185.00 | - | -1.18% | 8,603 |
| Jul 15, 2025 | 4,245.00 | 4,265.00 | 4,200.00 | 4,235.00 | - | - | 16,493 |
| Jul 14, 2025 | 4,200.00 | 4,245.00 | 4,200.00 | 4,235.00 | - | 0.83% | 18,353 |
| Jul 11, 2025 | 4,190.00 | 4,220.00 | 4,170.00 | 4,200.00 | - | -0.12% | 10,096 |
| Jul 10, 2025 | 4,185.00 | 4,225.00 | 4,130.00 | 4,205.00 | - | 0.48% | 21,690 |
| Jul 9, 2025 | 4,110.00 | 4,195.00 | 4,110.00 | 4,185.00 | - | 0.60% | 11,803 |
| Jul 8, 2025 | 4,100.00 | 4,175.00 | 4,100.00 | 4,160.00 | - | 0.36% | 9,972 |
| Jul 7, 2025 | 4,150.00 | 4,180.00 | 4,130.00 | 4,145.00 | - | -0.12% | 8,508 |
| Jul 4, 2025 | 4,245.00 | 4,245.00 | 4,140.00 | 4,150.00 | - | -2.24% | 22,455 |
| Jul 3, 2025 | 4,140.00 | 4,245.00 | 4,140.00 | 4,245.00 | - | 2.54% | 21,588 |
| Jul 2, 2025 | 4,150.00 | 4,185.00 | 4,130.00 | 4,140.00 | - | -0.24% | 12,552 |
| Jul 1, 2025 | 4,185.00 | 4,270.00 | 4,120.00 | 4,150.00 | - | -0.84% | 24,649 |
| Jun 30, 2025 | 4,155.00 | 4,270.00 | 4,120.00 | 4,185.00 | - | -0.24% | 28,577 |
| Jun 27, 2025 | 4,250.00 | 4,260.00 | 4,145.00 | 4,195.00 | - | -0.59% | 32,202 |
| Jun 26, 2025 | 4,280.00 | 4,320.00 | 4,170.00 | 4,220.00 | - | -1.40% | 53,349 |
| Jun 25, 2025 | 4,270.00 | 4,785.00 | 4,220.00 | 4,280.00 | - | 0.35% | 633,005 |
| Jun 24, 2025 | 4,225.00 | 4,315.00 | 4,220.00 | 4,265.00 | - | - | 33,170 |
| Jun 23, 2025 | 4,380.00 | 4,540.00 | 4,180.00 | 4,265.00 | - | -1.95% | 96,728 |
| Jun 20, 2025 | 4,280.00 | 4,375.00 | 4,250.00 | 4,350.00 | - | - | 60,334 |
| Jun 19, 2025 | 4,220.00 | 4,350.00 | 4,170.00 | 4,350.00 | - | 3.08% | 68,966 |
| Jun 18, 2025 | 4,285.00 | 4,285.00 | 4,175.00 | 4,220.00 | - | 0.84% | 24,868 |
| Jun 17, 2025 | 4,175.00 | 4,300.00 | 4,165.00 | 4,185.00 | - | - | 25,426 |
| Jun 16, 2025 | 4,250.00 | 4,250.00 | 4,120.00 | 4,185.00 | - | -1.99% | 22,713 |
| Jun 13, 2025 | 4,315.00 | 4,335.00 | 4,150.00 | 4,270.00 | - | -0.93% | 25,125 |