Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 1,545.00
+19.00 (1.25%)
At close: Jan 28, 2026
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,540.00 | 1,540.00 | 1,448.00 | 1,483.00 | 1,483.00 | -4.01% | 200,680 |
| Jan 29, 2026 | 1,545.00 | 1,550.00 | 1,512.00 | 1,545.00 | 1,545.00 | - | 36,454 |
| Jan 28, 2026 | 1,526.00 | 1,545.00 | 1,513.00 | 1,545.00 | 1,545.00 | 1.25% | 64,068 |
| Jan 27, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,526.00 | 1,526.00 | -0.91% | 26,182 |
| Jan 26, 2026 | 1,580.00 | 1,580.00 | 1,491.00 | 1,540.00 | 1,540.00 | -1.22% | 243,589 |
| Jan 23, 2026 | 1,523.00 | 1,560.00 | 1,505.00 | 1,559.00 | 1,559.00 | 2.23% | 33,748 |
| Jan 22, 2026 | 1,548.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | -1.68% | 44,607 |
| Jan 21, 2026 | 1,530.00 | 1,589.00 | 1,517.00 | 1,551.00 | 1,551.00 | 0.85% | 25,775 |
| Jan 20, 2026 | 1,526.00 | 1,539.00 | 1,496.00 | 1,538.00 | 1,538.00 | 0.79% | 89,728 |
| Jan 19, 2026 | 1,559.00 | 1,559.00 | 1,510.00 | 1,526.00 | 1,526.00 | -1.61% | 52,127 |
| Jan 16, 2026 | 1,563.00 | 1,567.00 | 1,541.00 | 1,551.00 | 1,551.00 | -0.77% | 31,994 |
| Jan 15, 2026 | 1,570.00 | 1,575.00 | 1,525.00 | 1,563.00 | 1,563.00 | -0.76% | 31,053 |
| Jan 14, 2026 | 1,545.00 | 1,583.00 | 1,531.00 | 1,575.00 | 1,575.00 | 1.68% | 48,540 |
| Jan 13, 2026 | 1,550.00 | 1,550.00 | 1,529.00 | 1,549.00 | 1,549.00 | -0.06% | 27,433 |
| Jan 12, 2026 | 1,578.00 | 1,595.00 | 1,520.00 | 1,550.00 | 1,550.00 | -1.84% | 90,039 |
| Jan 9, 2026 | 1,570.00 | 1,590.00 | 1,520.00 | 1,579.00 | 1,579.00 | 0.38% | 69,012 |
| Jan 8, 2026 | 1,550.00 | 1,599.00 | 1,533.00 | 1,573.00 | 1,573.00 | 1.48% | 65,702 |
| Jan 7, 2026 | 1,571.00 | 1,571.00 | 1,544.00 | 1,550.00 | 1,550.00 | -1.34% | 49,837 |
| Jan 6, 2026 | 1,586.00 | 1,586.00 | 1,533.00 | 1,571.00 | 1,571.00 | -0.95% | 39,184 |
| Jan 5, 2026 | 1,599.00 | 1,632.00 | 1,550.00 | 1,586.00 | 1,586.00 | -0.75% | 35,620 |
| Jan 2, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,598.00 | 1,598.00 | -1.11% | 20,994 |
| Dec 30, 2025 | 1,623.00 | 1,623.00 | 1,578.00 | 1,616.00 | 1,616.00 | -0.43% | 39,175 |
| Dec 29, 2025 | 1,620.00 | 1,629.00 | 1,606.00 | 1,623.00 | 1,623.00 | 0.25% | 13,299 |
| Dec 26, 2025 | 1,609.00 | 1,644.00 | 1,589.00 | 1,619.00 | 1,619.00 | 0.62% | 87,242 |
| Dec 24, 2025 | 1,603.00 | 1,650.00 | 1,597.00 | 1,609.00 | 1,609.00 | 0.56% | 31,345 |
| Dec 23, 2025 | 1,642.00 | 1,676.00 | 1,599.00 | 1,600.00 | 1,600.00 | -2.56% | 106,537 |
| Dec 22, 2025 | 1,650.00 | 1,683.00 | 1,639.00 | 1,642.00 | 1,642.00 | 0.12% | 38,628 |
| Dec 19, 2025 | 1,625.00 | 1,668.00 | 1,618.00 | 1,640.00 | 1,640.00 | -0.12% | 23,550 |
| Dec 18, 2025 | 1,665.00 | 1,684.00 | 1,606.00 | 1,642.00 | 1,642.00 | -2.67% | 87,893 |
| Dec 17, 2025 | 1,670.00 | 1,688.00 | 1,621.00 | 1,687.00 | 1,687.00 | 1.02% | 40,028 |
| Dec 16, 2025 | 1,740.00 | 1,740.00 | 1,642.00 | 1,670.00 | 1,670.00 | -4.02% | 119,573 |
| Dec 15, 2025 | 1,747.00 | 1,748.00 | 1,701.00 | 1,740.00 | 1,740.00 | 0.40% | 22,169 |
| Dec 12, 2025 | 1,735.00 | 1,735.00 | 1,710.00 | 1,733.00 | 1,733.00 | 0.52% | 25,844 |
| Dec 11, 2025 | 1,721.00 | 1,753.00 | 1,706.00 | 1,724.00 | 1,724.00 | 0.23% | 38,476 |
| Dec 10, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.15% | 23,178 |
| 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 |