Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 1,913.00
-42.00 (-2.15%)
Last updated: Oct 30, 2025, 11:31 AM KST
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,905.00 | 1,953.00 | 1,900.00 | 1,913.00 | - | -2.15% | 46,841 |
| 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 |
| Sep 4, 2025 | 1,995.00 | 1,999.00 | 1,885.00 | 1,975.00 | 1,975.00 | -0.55% | 29,016 |
| Sep 3, 2025 | 1,993.00 | 1,998.00 | 1,965.00 | 1,986.00 | 1,986.00 | -0.35% | 28,660 |
| Sep 2, 2025 | 1,999.00 | 1,999.00 | 1,972.00 | 1,993.00 | 1,993.00 | -0.35% | 55,607 |
| Sep 1, 2025 | 2,085.00 | 2,085.00 | 1,970.00 | 2,000.00 | 2,000.00 | -4.08% | 105,854 |
| Aug 29, 2025 | 2,150.00 | 2,150.00 | 2,050.00 | 2,085.00 | 2,085.00 | -0.71% | 31,929 |
| Aug 28, 2025 | 2,085.00 | 2,140.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.72% | 17,764 |
| Aug 27, 2025 | 2,070.00 | 2,140.00 | 2,045.00 | 2,085.00 | 2,085.00 | 0.48% | 13,282 |
| Aug 26, 2025 | 2,075.00 | 2,135.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.72% | 19,889 |
| Aug 25, 2025 | 2,080.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,090.00 | 0.48% | 12,807 |
| Aug 22, 2025 | 2,095.00 | 2,140.00 | 2,055.00 | 2,080.00 | 2,080.00 | -0.72% | 22,026 |
| Aug 21, 2025 | 2,110.00 | 2,175.00 | 2,090.00 | 2,095.00 | 2,095.00 | -0.71% | 13,421 |
| Aug 20, 2025 | 2,095.00 | 2,115.00 | 2,060.00 | 2,110.00 | 2,110.00 | - | 27,583 |
| Aug 19, 2025 | 2,155.00 | 2,155.00 | 2,090.00 | 2,110.00 | 2,110.00 | -1.17% | 17,188 |
| Aug 18, 2025 | 2,155.00 | 2,185.00 | 2,035.00 | 2,135.00 | 2,135.00 | -0.93% | 54,160 |
| Aug 14, 2025 | 2,130.00 | 2,180.00 | 2,115.00 | 2,155.00 | 2,155.00 | 0.70% | 18,787 |