Skip to main content
logo
Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,998.00
-2.00 (-0.10%)
At close: Sep 18, 2025

Jin Young Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20251,998.002,020.001,982.002,000.002,000.000.10%17,544
Sep 18, 20252,000.002,020.001,993.001,998.001,998.00-0.10%8,883
Sep 17, 20252,020.002,020.001,975.002,000.002,000.00-0.25%18,793
Sep 16, 20251,996.002,020.001,975.002,005.002,005.000.30%12,462
Sep 15, 20252,025.002,025.001,997.001,999.001,999.00-1.28%16,066
Sep 12, 20252,040.002,090.002,010.002,025.002,025.00-0.74%16,419
Sep 11, 20252,090.002,090.002,025.002,040.002,040.00-0.97%14,162
Sep 10, 20252,040.002,090.002,020.002,060.002,060.000.98%7,153
Sep 9, 20252,035.002,065.002,025.002,040.002,040.00-0.49%17,039
Sep 8, 20252,070.002,070.001,986.002,050.002,050.002.50%26,842
Sep 5, 20251,986.002,015.001,973.002,000.002,000.001.27%17,940
Sep 4, 20251,995.001,999.001,885.001,975.001,975.00-0.55%29,016
Sep 3, 20251,993.001,998.001,965.001,986.001,986.00-0.35%28,660
Sep 2, 20251,999.001,999.001,972.001,993.001,993.00-0.35%55,607
Sep 1, 20252,085.002,085.001,970.002,000.002,000.00-4.08%105,854
Aug 29, 20252,150.002,150.002,050.002,085.002,085.00-0.71%31,929
Aug 28, 20252,085.002,140.002,070.002,100.002,100.000.72%17,764
Aug 27, 20252,070.002,140.002,045.002,085.002,085.000.48%13,282
Aug 26, 20252,075.002,135.002,050.002,075.002,075.00-0.72%19,889
Aug 25, 20252,080.002,140.002,070.002,090.002,090.000.48%12,807
Aug 22, 20252,095.002,140.002,055.002,080.002,080.00-0.72%22,026
Aug 21, 20252,110.002,175.002,090.002,095.002,095.00-0.71%13,421
Aug 20, 20252,095.002,115.002,060.002,110.002,110.00-27,583
Aug 19, 20252,155.002,155.002,090.002,110.002,110.00-1.17%17,188
Aug 18, 20252,155.002,185.002,035.002,135.002,135.00-0.93%54,160
Aug 14, 20252,130.002,180.002,115.002,155.002,155.000.70%18,787
Aug 13, 20252,130.002,150.002,095.002,140.002,140.000.47%27,453
Aug 12, 20252,135.002,180.002,090.002,130.002,130.00-1.39%52,402
Aug 11, 20252,140.002,185.002,135.002,160.002,160.00-36,823
Aug 8, 20252,165.002,210.002,130.002,160.002,160.00-0.23%10,237
Aug 7, 20252,245.002,245.002,130.002,165.002,165.000.23%30,113
Aug 6, 20252,215.002,215.002,145.002,160.002,160.00-1.37%45,511
Aug 5, 20252,180.002,225.002,160.002,190.002,190.00-0.23%17,327
Aug 4, 20252,095.002,200.002,030.002,195.002,195.004.03%38,277
Aug 1, 20252,250.002,250.002,105.002,110.002,110.00-5.80%91,714
Jul 31, 20252,180.002,240.002,175.002,240.002,240.001.13%39,110
Jul 30, 20252,220.002,220.002,200.002,215.002,215.00-0.23%18,835
Jul 29, 20252,225.002,260.002,195.002,220.002,220.00-0.22%28,084
Jul 28, 20252,225.002,260.002,200.002,225.002,225.00-0.89%59,966
Jul 25, 20252,260.002,285.002,225.002,245.002,245.00-0.44%59,995
Jul 24, 20252,295.002,300.002,245.002,255.002,255.00-1.74%47,820
Jul 23, 20252,295.002,300.002,265.002,295.002,295.00-0.22%35,145
Jul 22, 20252,310.002,315.002,280.002,300.002,300.00-1.29%55,388
Jul 21, 20252,430.002,430.002,285.002,330.002,330.001.75%186,522
Jul 18, 20252,310.002,310.002,265.002,290.002,290.00-0.87%84,305
Jul 17, 20252,300.002,310.002,255.002,310.002,310.00-45,687
Jul 16, 20252,300.002,310.002,255.002,310.002,310.000.22%64,695
Jul 15, 20252,310.002,315.002,270.002,305.002,305.00-0.22%130,415
Jul 14, 20252,245.002,425.002,240.002,310.002,310.002.44%636,416
Jul 11, 20252,285.002,440.002,245.002,255.002,255.00-0.22%810,499