Yujin Technology Co.,Ltd. (KOSDAQ:240600)
South Korea · Delayed Price · Currency is KRW 4,715.00
+30.00 (0.64%)
Last updated: Sep 18, 2025, 2:59 PM KST
Yujin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,720.00 | 4,720.00 | 4,585.00 | 4,645.00 | 4,645.00 | -1.59% | 27,852 |
| Sep 18, 2025 | 4,690.00 | 4,745.00 | 4,650.00 | 4,720.00 | 4,720.00 | 0.75% | 49,887 |
| Sep 17, 2025 | 4,620.00 | 4,705.00 | 4,570.00 | 4,685.00 | 4,685.00 | 1.52% | 36,207 |
| Sep 16, 2025 | 4,655.00 | 4,675.00 | 4,595.00 | 4,615.00 | 4,615.00 | -0.97% | 17,313 |
| Sep 15, 2025 | 4,730.00 | 4,730.00 | 4,625.00 | 4,660.00 | 4,660.00 | 0.43% | 23,564 |
| Sep 12, 2025 | 4,695.00 | 4,695.00 | 4,540.00 | 4,640.00 | 4,640.00 | 1.31% | 30,057 |
| Sep 11, 2025 | 4,585.00 | 4,750.00 | 4,540.00 | 4,580.00 | 4,580.00 | -0.11% | 68,022 |
| Sep 10, 2025 | 4,585.00 | 4,585.00 | 4,430.00 | 4,585.00 | 4,585.00 | 1.44% | 29,590 |
| Sep 9, 2025 | 4,600.00 | 4,650.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.88% | 24,883 |
| Sep 8, 2025 | 4,645.00 | 4,645.00 | 4,505.00 | 4,560.00 | 4,560.00 | -0.87% | 40,029 |
| Sep 5, 2025 | 4,650.00 | 4,685.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.81% | 24,994 |
| Sep 4, 2025 | 4,615.00 | 4,700.00 | 4,545.00 | 4,685.00 | 4,685.00 | 2.74% | 32,562 |
| Sep 3, 2025 | 4,565.00 | 4,610.00 | 4,470.00 | 4,560.00 | 4,560.00 | 0.11% | 31,359 |
| Sep 2, 2025 | 4,525.00 | 4,580.00 | 4,480.00 | 4,555.00 | 4,555.00 | 0.66% | 24,797 |
| Sep 1, 2025 | 4,535.00 | 4,645.00 | 4,485.00 | 4,525.00 | 4,525.00 | 1.00% | 25,921 |
| Aug 29, 2025 | 4,645.00 | 4,700.00 | 4,480.00 | 4,480.00 | 4,480.00 | -4.27% | 46,198 |
| Aug 28, 2025 | 4,570.00 | 4,680.00 | 4,545.00 | 4,680.00 | 4,680.00 | 0.43% | 28,559 |
| Aug 27, 2025 | 4,585.00 | 4,670.00 | 4,515.00 | 4,660.00 | 4,660.00 | 2.08% | 38,455 |
| Aug 26, 2025 | 4,580.00 | 4,890.00 | 4,470.00 | 4,565.00 | 4,565.00 | -1.51% | 167,125 |
| Aug 25, 2025 | 4,595.00 | 4,685.00 | 4,545.00 | 4,635.00 | 4,635.00 | 1.53% | 31,488 |
| Aug 22, 2025 | 4,500.00 | 4,625.00 | 4,485.00 | 4,565.00 | 4,565.00 | 2.70% | 46,063 |
| Aug 21, 2025 | 4,700.00 | 4,740.00 | 4,435.00 | 4,445.00 | 4,445.00 | -5.43% | 75,989 |
| Aug 20, 2025 | 4,700.00 | 4,700.00 | 4,515.00 | 4,700.00 | 4,700.00 | -0.21% | 61,574 |
| Aug 19, 2025 | 4,750.00 | 4,755.00 | 4,590.00 | 4,710.00 | 4,710.00 | -0.63% | 54,940 |
| Aug 18, 2025 | 4,835.00 | 4,835.00 | 4,685.00 | 4,740.00 | 4,740.00 | -2.07% | 56,184 |
| Aug 14, 2025 | 4,770.00 | 4,880.00 | 4,745.00 | 4,840.00 | 4,840.00 | 1.15% | 71,663 |
| Aug 13, 2025 | 4,890.00 | 4,925.00 | 4,715.00 | 4,785.00 | 4,785.00 | -1.85% | 95,982 |
| Aug 12, 2025 | 4,880.00 | 4,950.00 | 4,805.00 | 4,875.00 | 4,875.00 | 0.10% | 138,360 |
| Aug 11, 2025 | 4,820.00 | 4,970.00 | 4,820.00 | 4,870.00 | 4,870.00 | -0.20% | 160,740 |
| Aug 8, 2025 | 5,050.00 | 5,060.00 | 4,780.00 | 4,880.00 | 4,880.00 | -5.06% | 272,271 |
| Aug 7, 2025 | 5,120.00 | 5,230.00 | 5,020.00 | 5,140.00 | 5,140.00 | 0.39% | 283,965 |
| Aug 6, 2025 | 5,200.00 | 5,240.00 | 4,970.00 | 5,120.00 | 5,120.00 | -2.29% | 443,336 |
| Aug 5, 2025 | 5,880.00 | 6,000.00 | 5,180.00 | 5,240.00 | 5,240.00 | -5.92% | 2,052,505 |
| Aug 4, 2025 | 4,400.00 | 5,570.00 | 4,400.00 | 5,570.00 | 5,570.00 | 29.99% | 4,402,990 |
| Aug 1, 2025 | 4,245.00 | 4,310.00 | 4,145.00 | 4,285.00 | 4,285.00 | 0.94% | 46,485 |
| Jul 31, 2025 | 4,240.00 | 4,295.00 | 4,195.00 | 4,245.00 | 4,245.00 | 1.31% | 12,002 |
| Jul 30, 2025 | 4,220.00 | 4,330.00 | 4,190.00 | 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 | 4,220.00 | 0.12% | 27,036 |
| Jul 28, 2025 | 4,240.00 | 4,310.00 | 4,170.00 | 4,215.00 | 4,215.00 | 0.36% | 13,866 |
| Jul 25, 2025 | 4,300.00 | 4,680.00 | 4,105.00 | 4,200.00 | 4,200.00 | -2.33% | 119,643 |
| Jul 24, 2025 | 4,355.00 | 4,355.00 | 4,250.00 | 4,300.00 | 4,300.00 | 0.35% | 15,588 |
| Jul 23, 2025 | 4,300.00 | 4,375.00 | 4,225.00 | 4,285.00 | 4,285.00 | 0.23% | 16,271 |
| Jul 22, 2025 | 4,315.00 | 4,500.00 | 4,255.00 | 4,275.00 | 4,275.00 | -0.93% | 81,066 |
| Jul 21, 2025 | 4,315.00 | 4,345.00 | 4,285.00 | 4,315.00 | 4,315.00 | - | 20,786 |
| Jul 18, 2025 | 4,210.00 | 4,355.00 | 4,175.00 | 4,315.00 | 4,315.00 | 2.49% | 39,182 |
| Jul 17, 2025 | 4,250.00 | 4,265.00 | 4,150.00 | 4,210.00 | 4,210.00 | 0.60% | 6,578 |
| Jul 16, 2025 | 4,205.00 | 4,265.00 | 4,160.00 | 4,185.00 | 4,185.00 | -1.18% | 8,603 |
| Jul 15, 2025 | 4,245.00 | 4,265.00 | 4,200.00 | 4,235.00 | 4,235.00 | - | 16,493 |
| Jul 14, 2025 | 4,200.00 | 4,245.00 | 4,200.00 | 4,235.00 | 4,235.00 | 0.83% | 18,353 |
| Jul 11, 2025 | 4,190.00 | 4,220.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.12% | 10,096 |