Yujin Technology Co.,Ltd. (KOSDAQ:240600)
South Korea · Delayed Price · Currency is KRW 2,170.00
+70.00 (3.33%)
At close: Jul 21, 2026
Yujin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,100.00 | 2,300.00 | 2,070.00 | 2,170.00 | 2,170.00 | 3.33% | 86,615 |
| Jul 20, 2026 | 2,285.00 | 2,355.00 | 2,080.00 | 2,100.00 | 2,100.00 | -8.10% | 35,354 |
| Jul 16, 2026 | 2,370.00 | 2,405.00 | 2,200.00 | 2,285.00 | 2,285.00 | -3.38% | 62,108 |
| Jul 15, 2026 | 2,350.00 | 2,400.00 | 2,215.00 | 2,365.00 | 2,365.00 | 6.77% | 95,335 |
| Jul 14, 2026 | 2,495.00 | 2,495.00 | 2,110.00 | 2,215.00 | 2,215.00 | -5.54% | 70,965 |
| Jul 13, 2026 | 2,055.00 | 2,600.00 | 2,055.00 | 2,345.00 | 2,345.00 | 15.52% | 382,438 |
| Jul 10, 2026 | 1,896.00 | 2,090.00 | 1,896.00 | 2,030.00 | 2,030.00 | 1.25% | 29,305 |
| Jul 9, 2026 | 2,160.00 | 2,165.00 | 1,950.00 | 2,005.00 | 2,005.00 | 0.25% | 25,177 |
| Jul 8, 2026 | 2,100.00 | 2,200.00 | 1,963.00 | 2,000.00 | 2,000.00 | -4.31% | 36,628 |
| Jul 7, 2026 | 2,495.00 | 2,495.00 | 2,005.00 | 2,090.00 | 2,090.00 | -8.13% | 63,103 |
| Jul 6, 2026 | 2,090.00 | 2,540.00 | 2,090.00 | 2,275.00 | 2,275.00 | 8.85% | 195,098 |
| Jul 3, 2026 | 1,901.00 | 2,095.00 | 1,901.00 | 2,090.00 | 2,090.00 | 6.74% | 21,326 |
| Jul 2, 2026 | 1,936.00 | 2,100.00 | 1,860.00 | 1,958.00 | 1,958.00 | -5.18% | 52,578 |
| Jul 1, 2026 | 1,925.00 | 2,100.00 | 1,920.00 | 2,065.00 | 2,065.00 | 7.27% | 57,640 |
| Jun 30, 2026 | 2,100.00 | 2,100.00 | 1,925.00 | 1,925.00 | 1,925.00 | -5.64% | 38,922 |
| Jun 29, 2026 | 1,909.00 | 2,065.00 | 1,890.00 | 2,040.00 | 2,040.00 | 6.86% | 67,156 |
| Jun 26, 2026 | 2,070.00 | 2,070.00 | 1,873.00 | 1,909.00 | 1,909.00 | -5.26% | 55,662 |
| Jun 25, 2026 | 2,105.00 | 2,190.00 | 1,990.00 | 2,015.00 | 2,015.00 | -4.28% | 80,495 |
| Jun 24, 2026 | 2,155.00 | 2,240.00 | 2,050.00 | 2,105.00 | 2,105.00 | -2.32% | 91,620 |
| Jun 23, 2026 | 2,365.00 | 2,485.00 | 2,155.00 | 2,155.00 | 2,155.00 | -13.28% | 118,219 |
| Jun 22, 2026 | 2,700.00 | 2,800.00 | 2,360.00 | 2,485.00 | 2,485.00 | -5.15% | 179,700 |
| Jun 19, 2026 | 2,955.00 | 2,960.00 | 2,620.00 | 2,620.00 | 2,620.00 | -11.34% | 145,459 |
| Jun 18, 2026 | 3,130.00 | 3,135.00 | 2,810.00 | 2,955.00 | 2,955.00 | -5.74% | 332,275 |
| Jun 17, 2026 | 3,950.00 | 4,175.00 | 2,970.00 | 3,135.00 | 3,135.00 | -11.94% | 1,542,251 |
| Jun 16, 2026 | 3,065.00 | 3,560.00 | 2,800.00 | 3,560.00 | 3,560.00 | 29.93% | 2,781,825 |
| Jun 15, 2026 | 2,120.00 | 2,740.00 | 2,120.00 | 2,740.00 | 2,740.00 | 29.86% | 136,587 |
| Jun 12, 2026 | 2,095.00 | 2,250.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.72% | 24,739 |
| Jun 11, 2026 | 2,085.00 | 2,200.00 | 1,981.00 | 2,095.00 | 2,095.00 | 0.48% | 17,445 |
| Jun 10, 2026 | 2,140.00 | 2,225.00 | 2,015.00 | 2,085.00 | 2,085.00 | -2.57% | 28,679 |
| Jun 9, 2026 | 2,140.00 | 2,245.00 | 2,135.00 | 2,140.00 | 2,140.00 | 0.23% | 18,709 |
| Jun 8, 2026 | 2,395.00 | 2,440.00 | 2,010.00 | 2,135.00 | 2,135.00 | -10.86% | 39,622 |
| Jun 5, 2026 | 2,320.00 | 2,500.00 | 2,320.00 | 2,395.00 | 2,395.00 | 3.46% | 17,907 |
| Jun 4, 2026 | 2,350.00 | 2,535.00 | 2,310.00 | 2,315.00 | 2,315.00 | -1.49% | 24,899 |
| Jun 2, 2026 | 2,475.00 | 2,595.00 | 2,280.00 | 2,350.00 | 2,350.00 | -5.05% | 48,425 |
| Jun 1, 2026 | 2,700.00 | 2,735.00 | 2,465.00 | 2,475.00 | 2,475.00 | -8.33% | 86,093 |
| May 29, 2026 | 2,695.00 | 2,725.00 | 2,555.00 | 2,700.00 | 2,700.00 | 0.19% | 27,036 |
| May 28, 2026 | 2,740.00 | 2,800.00 | 2,630.00 | 2,695.00 | 2,695.00 | -1.64% | 26,372 |
| May 27, 2026 | 2,840.00 | 2,930.00 | 2,730.00 | 2,740.00 | 2,740.00 | -3.01% | 34,448 |
| May 26, 2026 | 2,840.00 | 2,940.00 | 2,810.00 | 2,825.00 | 2,825.00 | -0.18% | 32,033 |
| May 22, 2026 | 2,750.00 | 2,940.00 | 2,730.00 | 2,830.00 | 2,830.00 | 2.91% | 24,756 |
| May 21, 2026 | 2,755.00 | 2,890.00 | 2,730.00 | 2,750.00 | 2,750.00 | -0.18% | 23,341 |
| May 20, 2026 | 2,805.00 | 2,885.00 | 2,720.00 | 2,755.00 | 2,755.00 | -1.78% | 21,183 |
| May 19, 2026 | 2,840.00 | 2,930.00 | 2,775.00 | 2,805.00 | 2,805.00 | -1.23% | 21,412 |
| May 18, 2026 | 2,910.00 | 2,990.00 | 2,800.00 | 2,840.00 | 2,840.00 | -2.41% | 32,296 |
| May 15, 2026 | 3,100.00 | 3,150.00 | 2,910.00 | 2,910.00 | 2,910.00 | -5.06% | 47,518 |
| May 14, 2026 | 3,285.00 | 3,285.00 | 3,000.00 | 3,065.00 | 3,065.00 | -1.29% | 37,591 |
| May 13, 2026 | 3,105.00 | 3,210.00 | 3,030.00 | 3,105.00 | 3,105.00 | 0.16% | 25,371 |
| May 12, 2026 | 3,300.00 | 3,340.00 | 3,100.00 | 3,100.00 | 3,100.00 | -7.19% | 50,973 |
| May 11, 2026 | 3,455.00 | 3,485.00 | 3,255.00 | 3,340.00 | 3,340.00 | -3.33% | 83,158 |
| May 8, 2026 | 3,450.00 | 3,465.00 | 3,390.00 | 3,455.00 | 3,455.00 | -0.29% | 38,192 |