Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 1,789.00
+10.00 (0.56%)
At close: Nov 17, 2025
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,773.00 | 1,800.00 | 1,759.00 | 1,790.00 | 1,790.00 | 0.56% | 25,556 |
| Nov 19, 2025 | 1,778.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.11% | 45,501 |
| Nov 18, 2025 | 1,783.00 | 1,830.00 | 1,726.00 | 1,778.00 | 1,778.00 | -0.61% | 29,963 |
| Nov 17, 2025 | 1,802.00 | 1,895.00 | 1,774.00 | 1,789.00 | 1,789.00 | 0.56% | 41,152 |
| Nov 14, 2025 | 1,793.00 | 1,848.00 | 1,769.00 | 1,779.00 | 1,779.00 | -0.78% | 80,966 |
| Nov 13, 2025 | 1,839.00 | 1,995.00 | 1,744.00 | 1,793.00 | 1,793.00 | -2.02% | 355,354 |
| Nov 12, 2025 | 1,790.00 | 1,837.00 | 1,790.00 | 1,830.00 | 1,830.00 | 2.29% | 19,208 |
| Nov 11, 2025 | 1,782.00 | 1,840.00 | 1,777.00 | 1,789.00 | 1,789.00 | -0.45% | 18,057 |
| Nov 10, 2025 | 1,880.00 | 1,880.00 | 1,751.00 | 1,797.00 | 1,797.00 | 0.11% | 40,294 |
| Nov 7, 2025 | 1,807.00 | 1,807.00 | 1,783.00 | 1,795.00 | 1,795.00 | -1.54% | 53,138 |
| Nov 6, 2025 | 1,890.00 | 1,950.00 | 1,805.00 | 1,823.00 | 1,823.00 | 0.16% | 49,163 |
| Nov 5, 2025 | 1,850.00 | 1,850.00 | 1,776.00 | 1,820.00 | 1,820.00 | -1.62% | 47,857 |
| Nov 4, 2025 | 1,885.00 | 2,000.00 | 1,806.00 | 1,850.00 | 1,850.00 | 0.22% | 104,088 |
| Nov 3, 2025 | 1,885.00 | 1,898.00 | 1,832.00 | 1,846.00 | 1,846.00 | -3.25% | 225,052 |
| Oct 31, 2025 | 1,935.00 | 1,947.00 | 1,857.00 | 1,908.00 | 1,908.00 | -0.63% | 146,037 |
| Oct 30, 2025 | 1,905.00 | 1,953.00 | 1,899.00 | 1,920.00 | 1,920.00 | -1.79% | 69,461 |
| Oct 29, 2025 | 1,971.00 | 1,998.00 | 1,947.00 | 1,955.00 | 1,955.00 | -1.26% | 40,821 |
| Oct 28, 2025 | 2,000.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,980.00 | -1.00% | 10,439 |
| Oct 27, 2025 | 2,000.00 | 2,030.00 | 1,968.00 | 2,000.00 | 2,000.00 | 0.45% | 49,442 |
| Oct 24, 2025 | 1,990.00 | 2,010.00 | 1,971.00 | 1,991.00 | 1,991.00 | 0.05% | 29,464 |
| Oct 23, 2025 | 2,020.00 | 2,020.00 | 1,973.00 | 1,990.00 | 1,990.00 | -1.24% | 25,022 |
| Oct 22, 2025 | 1,960.00 | 2,035.00 | 1,960.00 | 2,015.00 | 2,015.00 | 1.77% | 34,906 |
| Oct 21, 2025 | 2,005.00 | 2,025.00 | 1,978.00 | 1,980.00 | 1,980.00 | -1.25% | 30,611 |
| Oct 20, 2025 | 2,060.00 | 2,065.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.43% | 26,940 |
| Oct 17, 2025 | 2,030.00 | 2,070.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1.23% | 41,348 |
| Oct 16, 2025 | 2,045.00 | 2,070.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.73% | 27,830 |
| Oct 15, 2025 | 2,065.00 | 2,095.00 | 2,020.00 | 2,045.00 | 2,045.00 | -0.49% | 42,296 |
| Oct 14, 2025 | 2,010.00 | 2,090.00 | 2,000.00 | 2,055.00 | 2,055.00 | 2.24% | 69,007 |
| Oct 13, 2025 | 1,993.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.23% | 38,484 |
| Oct 10, 2025 | 2,010.00 | 2,065.00 | 1,985.00 | 2,035.00 | 2,035.00 | 1.75% | 44,211 |
| Oct 2, 2025 | 1,961.00 | 2,280.00 | 1,961.00 | 2,000.00 | 2,000.00 | 2.04% | 1,117,394 |
| Oct 1, 2025 | 1,971.00 | 2,000.00 | 1,932.00 | 1,960.00 | 1,960.00 | -0.56% | 22,158 |
| Sep 30, 2025 | 1,969.00 | 1,976.00 | 1,952.00 | 1,971.00 | 1,971.00 | 0.10% | 6,671 |
| Sep 29, 2025 | 1,950.00 | 1,987.00 | 1,949.00 | 1,969.00 | 1,969.00 | - | 9,853 |
| Sep 26, 2025 | 1,960.00 | 1,991.00 | 1,901.00 | 1,969.00 | 1,969.00 | 0.46% | 12,377 |
| Sep 25, 2025 | 1,961.00 | 1,992.00 | 1,954.00 | 1,960.00 | 1,960.00 | -0.10% | 32,105 |
| Sep 24, 2025 | 2,000.00 | 2,000.00 | 1,960.00 | 1,962.00 | 1,962.00 | -1.70% | 27,158 |
| Sep 23, 2025 | 2,010.00 | 2,010.00 | 1,989.00 | 1,996.00 | 1,996.00 | -0.94% | 11,051 |
| Sep 22, 2025 | 2,000.00 | 2,020.00 | 1,991.00 | 2,015.00 | 2,015.00 | 0.75% | 21,108 |
| Sep 19, 2025 | 1,998.00 | 2,020.00 | 1,982.00 | 2,000.00 | 2,000.00 | 0.10% | 17,544 |
| Sep 18, 2025 | 2,000.00 | 2,020.00 | 1,993.00 | 1,998.00 | 1,998.00 | -0.10% | 8,883 |
| Sep 17, 2025 | 2,020.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.25% | 18,793 |
| Sep 16, 2025 | 1,996.00 | 2,020.00 | 1,975.00 | 2,005.00 | 2,005.00 | 0.30% | 12,462 |
| Sep 15, 2025 | 2,025.00 | 2,025.00 | 1,997.00 | 1,999.00 | 1,999.00 | -1.28% | 16,066 |
| Sep 12, 2025 | 2,040.00 | 2,090.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.74% | 16,419 |
| Sep 11, 2025 | 2,090.00 | 2,090.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.97% | 14,162 |
| Sep 10, 2025 | 2,040.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 7,153 |
| Sep 9, 2025 | 2,035.00 | 2,065.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.49% | 17,039 |
| Sep 8, 2025 | 2,070.00 | 2,070.00 | 1,986.00 | 2,050.00 | 2,050.00 | 2.50% | 26,842 |
| Sep 5, 2025 | 1,986.00 | 2,015.00 | 1,973.00 | 2,000.00 | 2,000.00 | 1.27% | 17,940 |