Yujin Technology Co.,Ltd. (KOSDAQ:240600)
South Korea · Delayed Price · Currency is KRW 4,160.00
+20.00 (0.48%)
At close: Oct 31, 2025
Yujin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,170.00 | 4,190.00 | 4,135.00 | 4,140.00 | 4,140.00 | - | 17,111 |
| Oct 30, 2025 | 4,300.00 | 4,330.00 | 4,115.00 | 4,140.00 | 4,140.00 | -4.50% | 71,151 |
| Oct 29, 2025 | 4,390.00 | 4,460.00 | 4,295.00 | 4,335.00 | 4,335.00 | -1.25% | 38,028 |
| Oct 28, 2025 | 4,480.00 | 4,480.00 | 4,325.00 | 4,390.00 | 4,390.00 | -2.01% | 45,295 |
| Oct 27, 2025 | 4,555.00 | 4,600.00 | 4,430.00 | 4,480.00 | 4,480.00 | -0.88% | 55,253 |
| Oct 24, 2025 | 4,345.00 | 4,525.00 | 4,275.00 | 4,520.00 | 4,520.00 | 4.51% | 91,414 |
| Oct 23, 2025 | 4,350.00 | 4,465.00 | 4,280.00 | 4,325.00 | 4,325.00 | -1.37% | 34,590 |
| Oct 22, 2025 | 4,300.00 | 4,425.00 | 4,240.00 | 4,385.00 | 4,385.00 | 2.45% | 68,487 |
| Oct 21, 2025 | 4,365.00 | 4,400.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.93% | 96,295 |
| Oct 20, 2025 | 4,540.00 | 4,540.00 | 4,295.00 | 4,320.00 | 4,320.00 | -5.26% | 174,771 |
| Oct 17, 2025 | 4,495.00 | 4,990.00 | 4,380.00 | 4,560.00 | 4,560.00 | 1.45% | 1,037,438 |
| Oct 16, 2025 | 4,190.00 | 4,515.00 | 4,190.00 | 4,495.00 | 4,495.00 | 7.41% | 128,067 |
| Oct 15, 2025 | 4,200.00 | 4,205.00 | 4,100.00 | 4,185.00 | 4,185.00 | 1.33% | 34,835 |
| Oct 14, 2025 | 4,230.00 | 4,235.00 | 4,120.00 | 4,130.00 | 4,130.00 | -0.96% | 53,970 |
| Oct 13, 2025 | 4,155.00 | 4,290.00 | 4,070.00 | 4,170.00 | 4,170.00 | -0.24% | 41,071 |
| Oct 10, 2025 | 4,380.00 | 4,380.00 | 4,175.00 | 4,180.00 | 4,180.00 | -2.45% | 22,092 |
| Oct 2, 2025 | 4,260.00 | 4,295.00 | 4,195.00 | 4,285.00 | 4,285.00 | 1.78% | 19,609 |
| Oct 1, 2025 | 4,190.00 | 4,225.00 | 4,110.00 | 4,210.00 | 4,210.00 | 0.48% | 17,784 |
| Sep 30, 2025 | 4,340.00 | 4,340.00 | 4,175.00 | 4,190.00 | 4,190.00 | -2.56% | 34,378 |
| Sep 29, 2025 | 4,350.00 | 4,385.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 11,186 |
| Sep 26, 2025 | 4,400.00 | 4,450.00 | 4,270.00 | 4,300.00 | 4,300.00 | -4.12% | 37,925 |
| Sep 25, 2025 | 4,455.00 | 4,500.00 | 4,430.00 | 4,485.00 | 4,485.00 | 0.79% | 14,290 |
| Sep 24, 2025 | 4,525.00 | 4,525.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.66% | 23,971 |
| Sep 23, 2025 | 4,480.00 | 4,550.00 | 4,480.00 | 4,525.00 | 4,525.00 | -0.66% | 24,682 |
| Sep 22, 2025 | 4,645.00 | 4,675.00 | 4,530.00 | 4,555.00 | 4,555.00 | -1.94% | 26,410 |
| 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 |