Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 1,740.00
+9.00 (0.52%)
At close: Dec 9, 2025
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1,726.00 | 1,759.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.52% | 51,073 |
| Dec 8, 2025 | 1,798.00 | 1,967.00 | 1,725.00 | 1,731.00 | 1,731.00 | 0.35% | 191,848 |
| Dec 5, 2025 | 1,742.00 | 1,743.00 | 1,713.00 | 1,725.00 | 1,725.00 | -1.15% | 9,200 |
| Dec 4, 2025 | 1,759.00 | 1,759.00 | 1,713.00 | 1,745.00 | 1,745.00 | 0.52% | 12,132 |
| Dec 3, 2025 | 1,730.00 | 1,750.00 | 1,710.00 | 1,736.00 | 1,736.00 | 0.93% | 13,666 |
| Dec 2, 2025 | 1,725.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.29% | 14,163 |
| Dec 1, 2025 | 1,726.00 | 1,768.00 | 1,683.00 | 1,725.00 | 1,725.00 | -0.29% | 37,566 |
| Nov 28, 2025 | 1,720.00 | 1,734.00 | 1,718.00 | 1,730.00 | 1,730.00 | 0.76% | 12,453 |
| Nov 27, 2025 | 1,718.00 | 1,750.00 | 1,698.00 | 1,717.00 | 1,717.00 | -0.06% | 38,477 |
| Nov 26, 2025 | 1,803.00 | 1,803.00 | 1,705.00 | 1,718.00 | 1,718.00 | 0.47% | 54,607 |
| Nov 25, 2025 | 1,733.00 | 1,800.00 | 1,690.00 | 1,710.00 | 1,710.00 | -1.50% | 70,602 |
| Nov 24, 2025 | 1,770.00 | 1,788.00 | 1,715.00 | 1,736.00 | 1,736.00 | -2.20% | 40,525 |
| Nov 21, 2025 | 1,789.00 | 1,789.00 | 1,747.00 | 1,775.00 | 1,775.00 | -0.84% | 35,977 |
| 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 |