Jin Young Co.,Ltd. (KOSDAQ:285800)
2,045.00
+45.00 (2.25%)
Last updated: Oct 10, 2025, 1:28 PM KST
Jin Young Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,010.00 | 2,065.00 | 1,985.00 | 2,035.00 | 2,035.00 | 1.75% | 44,206 |
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 |
Aug 13, 2025 | 2,130.00 | 2,150.00 | 2,095.00 | 2,140.00 | 2,140.00 | 0.47% | 27,453 |
Aug 12, 2025 | 2,135.00 | 2,180.00 | 2,090.00 | 2,130.00 | 2,130.00 | -1.39% | 52,402 |
Aug 11, 2025 | 2,140.00 | 2,185.00 | 2,135.00 | 2,160.00 | 2,160.00 | - | 36,823 |
Aug 8, 2025 | 2,165.00 | 2,210.00 | 2,130.00 | 2,160.00 | 2,160.00 | -0.23% | 10,237 |
Aug 7, 2025 | 2,245.00 | 2,245.00 | 2,130.00 | 2,165.00 | 2,165.00 | 0.23% | 30,113 |
Aug 6, 2025 | 2,215.00 | 2,215.00 | 2,145.00 | 2,160.00 | 2,160.00 | -1.37% | 45,511 |
Aug 5, 2025 | 2,180.00 | 2,225.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.23% | 17,327 |
Aug 4, 2025 | 2,095.00 | 2,200.00 | 2,030.00 | 2,195.00 | 2,195.00 | 4.03% | 38,277 |
Aug 1, 2025 | 2,250.00 | 2,250.00 | 2,105.00 | 2,110.00 | 2,110.00 | -5.80% | 91,714 |
Jul 31, 2025 | 2,180.00 | 2,240.00 | 2,175.00 | 2,240.00 | 2,240.00 | 1.13% | 39,110 |
Jul 30, 2025 | 2,220.00 | 2,220.00 | 2,200.00 | 2,215.00 | 2,215.00 | -0.23% | 18,835 |
Jul 29, 2025 | 2,225.00 | 2,260.00 | 2,195.00 | 2,220.00 | 2,220.00 | -0.22% | 28,084 |
Jul 28, 2025 | 2,225.00 | 2,260.00 | 2,200.00 | 2,225.00 | 2,225.00 | -0.89% | 59,966 |
Jul 25, 2025 | 2,260.00 | 2,285.00 | 2,225.00 | 2,245.00 | 2,245.00 | -0.44% | 59,995 |