Skip to main content
logo
Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
+45.00 (2.25%)
Last updated: Oct 10, 2025, 1:28 PM KST

Jin Young Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,010.002,065.001,985.002,035.002,035.001.75%44,206
Oct 2, 20251,961.002,280.001,961.002,000.002,000.002.04%1,117,394
Oct 1, 20251,971.002,000.001,932.001,960.001,960.00-0.56%22,158
Sep 30, 20251,969.001,976.001,952.001,971.001,971.000.10%6,671
Sep 29, 20251,950.001,987.001,949.001,969.001,969.00-9,853
Sep 26, 20251,960.001,991.001,901.001,969.001,969.000.46%12,377
Sep 25, 20251,961.001,992.001,954.001,960.001,960.00-0.10%32,105
Sep 24, 20252,000.002,000.001,960.001,962.001,962.00-1.70%27,158
Sep 23, 20252,010.002,010.001,989.001,996.001,996.00-0.94%11,051
Sep 22, 20252,000.002,020.001,991.002,015.002,015.000.75%21,108
Sep 19, 20251,998.002,020.001,982.002,000.002,000.000.10%17,544
Sep 18, 20252,000.002,020.001,993.001,998.001,998.00-0.10%8,883
Sep 17, 20252,020.002,020.001,975.002,000.002,000.00-0.25%18,793
Sep 16, 20251,996.002,020.001,975.002,005.002,005.000.30%12,462
Sep 15, 20252,025.002,025.001,997.001,999.001,999.00-1.28%16,066
Sep 12, 20252,040.002,090.002,010.002,025.002,025.00-0.74%16,419
Sep 11, 20252,090.002,090.002,025.002,040.002,040.00-0.97%14,162
Sep 10, 20252,040.002,090.002,020.002,060.002,060.000.98%7,153
Sep 9, 20252,035.002,065.002,025.002,040.002,040.00-0.49%17,039
Sep 8, 20252,070.002,070.001,986.002,050.002,050.002.50%26,842
Sep 5, 20251,986.002,015.001,973.002,000.002,000.001.27%17,940
Sep 4, 20251,995.001,999.001,885.001,975.001,975.00-0.55%29,016
Sep 3, 20251,993.001,998.001,965.001,986.001,986.00-0.35%28,660
Sep 2, 20251,999.001,999.001,972.001,993.001,993.00-0.35%55,607
Sep 1, 20252,085.002,085.001,970.002,000.002,000.00-4.08%105,854
Aug 29, 20252,150.002,150.002,050.002,085.002,085.00-0.71%31,929
Aug 28, 20252,085.002,140.002,070.002,100.002,100.000.72%17,764
Aug 27, 20252,070.002,140.002,045.002,085.002,085.000.48%13,282
Aug 26, 20252,075.002,135.002,050.002,075.002,075.00-0.72%19,889
Aug 25, 20252,080.002,140.002,070.002,090.002,090.000.48%12,807
Aug 22, 20252,095.002,140.002,055.002,080.002,080.00-0.72%22,026
Aug 21, 20252,110.002,175.002,090.002,095.002,095.00-0.71%13,421
Aug 20, 20252,095.002,115.002,060.002,110.002,110.00-27,583
Aug 19, 20252,155.002,155.002,090.002,110.002,110.00-1.17%17,188
Aug 18, 20252,155.002,185.002,035.002,135.002,135.00-0.93%54,160
Aug 14, 20252,130.002,180.002,115.002,155.002,155.000.70%18,787
Aug 13, 20252,130.002,150.002,095.002,140.002,140.000.47%27,453
Aug 12, 20252,135.002,180.002,090.002,130.002,130.00-1.39%52,402
Aug 11, 20252,140.002,185.002,135.002,160.002,160.00-36,823
Aug 8, 20252,165.002,210.002,130.002,160.002,160.00-0.23%10,237
Aug 7, 20252,245.002,245.002,130.002,165.002,165.000.23%30,113
Aug 6, 20252,215.002,215.002,145.002,160.002,160.00-1.37%45,511
Aug 5, 20252,180.002,225.002,160.002,190.002,190.00-0.23%17,327
Aug 4, 20252,095.002,200.002,030.002,195.002,195.004.03%38,277
Aug 1, 20252,250.002,250.002,105.002,110.002,110.00-5.80%91,714
Jul 31, 20252,180.002,240.002,175.002,240.002,240.001.13%39,110
Jul 30, 20252,220.002,220.002,200.002,215.002,215.00-0.23%18,835
Jul 29, 20252,225.002,260.002,195.002,220.002,220.00-0.22%28,084
Jul 28, 20252,225.002,260.002,200.002,225.002,225.00-0.89%59,966
Jul 25, 20252,260.002,285.002,225.002,245.002,245.00-0.44%59,995