Skip to main content
logo
Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
-30.00 (-1.39%)
At close: Aug 12, 2025, 3:30 PM KST

Jin Young Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,130.002,180.002,115.002,155.00-0.70%18,787
Aug 13, 20252,130.002,150.002,095.002,140.00-0.47%27,453
Aug 12, 20252,135.002,180.002,090.002,130.00--1.39%52,402
Aug 11, 20252,140.002,185.002,135.002,160.00--36,823
Aug 8, 20252,165.002,210.002,130.002,160.00--0.23%10,237
Aug 7, 20252,245.002,245.002,130.002,165.00-0.23%30,113
Aug 6, 20252,215.002,215.002,145.002,160.00--1.37%45,511
Aug 5, 20252,180.002,225.002,160.002,190.00--0.23%17,327
Aug 4, 20252,095.002,200.002,030.002,195.00-4.03%38,277
Aug 1, 20252,250.002,250.002,105.002,110.00--5.80%91,714
Jul 31, 20252,180.002,240.002,175.002,240.00-1.13%39,110
Jul 30, 20252,220.002,220.002,200.002,215.00--0.23%18,835
Jul 29, 20252,225.002,260.002,195.002,220.00--0.22%28,084
Jul 28, 20252,225.002,260.002,200.002,225.00--0.89%59,966
Jul 25, 20252,260.002,285.002,225.002,245.00--0.44%59,995
Jul 24, 20252,295.002,300.002,245.002,255.00--1.74%47,820
Jul 23, 20252,295.002,300.002,265.002,295.00--0.22%35,145
Jul 22, 20252,310.002,315.002,280.002,300.00--1.29%55,388
Jul 21, 20252,430.002,430.002,285.002,330.00-1.75%186,522
Jul 18, 20252,310.002,310.002,265.002,290.00--0.87%84,305
Jul 17, 20252,300.002,310.002,255.002,310.00--45,687
Jul 16, 20252,300.002,310.002,255.002,310.00-0.22%64,695
Jul 15, 20252,310.002,315.002,270.002,305.00--0.22%130,415
Jul 14, 20252,245.002,425.002,240.002,310.00-2.44%636,416
Jul 11, 20252,285.002,440.002,245.002,255.00--0.22%810,499
Jul 10, 20252,260.002,290.002,245.002,260.00--0.44%48,703
Jul 9, 20252,270.002,290.002,245.002,270.00--26,874
Jul 8, 20252,235.002,310.002,220.002,270.00-1.57%92,439
Jul 7, 20252,260.002,275.002,210.002,235.00--1.11%60,296
Jul 4, 20252,310.002,310.002,245.002,260.00--2.59%155,341
Jul 3, 20252,190.002,475.002,190.002,320.00-5.69%1,693,336
Jul 2, 20252,150.002,250.002,125.002,195.00-0.69%95,625
Jul 1, 20252,200.002,225.002,175.002,180.00--2.68%71,982
Jun 30, 20252,245.002,245.002,160.002,240.00--0.44%87,730
Jun 27, 20252,280.002,305.002,240.002,250.00--0.22%77,569
Jun 26, 20252,300.002,320.002,225.002,255.00--0.22%171,608
Jun 25, 20252,285.002,290.002,245.002,260.00--0.88%37,524
Jun 24, 20252,325.002,325.002,215.002,280.00-1.79%65,206
Jun 23, 20252,285.002,285.002,225.002,240.00--1.97%78,166
Jun 20, 20252,305.002,325.002,275.002,285.00--0.87%95,159
Jun 19, 20252,320.002,325.002,270.002,305.00--0.65%61,386
Jun 18, 20252,300.002,330.002,270.002,320.00-0.87%42,219
Jun 17, 20252,315.002,330.002,250.002,300.00-0.22%69,820
Jun 16, 20252,265.002,305.002,205.002,295.00-0.22%75,304
Jun 13, 20252,355.002,355.002,255.002,290.00--2.76%199,923
Jun 12, 20252,390.002,417.002,340.002,355.00--0.42%269,812
Jun 11, 20252,345.002,375.002,340.002,365.00-0.64%689,428
Jun 10, 20252,405.002,405.002,335.002,350.00--1.67%114,425
Jun 9, 20252,450.002,450.002,340.002,390.00-2.36%295,895
Jun 5, 20252,330.002,340.002,300.002,335.00-0.21%145,541