Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 1,515.00
-29.00 (-1.88%)
At close: May 20, 2026
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,544.00 | 1,544.00 | 1,450.00 | 1,515.00 | 1,515.00 | -1.88% | 55,874 |
| May 19, 2026 | 1,578.00 | 1,578.00 | 1,487.00 | 1,544.00 | 1,544.00 | 0.19% | 59,229 |
| May 18, 2026 | 1,510.00 | 1,569.00 | 1,443.00 | 1,541.00 | 1,541.00 | 1.12% | 112,500 |
| May 15, 2026 | 1,688.00 | 1,688.00 | 1,507.00 | 1,524.00 | 1,524.00 | -4.99% | 272,649 |
| May 14, 2026 | 1,588.00 | 1,622.00 | 1,540.00 | 1,604.00 | 1,604.00 | 1.01% | 165,216 |
| May 13, 2026 | 1,630.00 | 1,705.00 | 1,525.00 | 1,588.00 | 1,588.00 | -2.58% | 239,607 |
| May 12, 2026 | 1,676.00 | 1,838.00 | 1,570.00 | 1,630.00 | 1,630.00 | -2.92% | 745,099 |
| May 11, 2026 | 1,741.00 | 1,796.00 | 1,669.00 | 1,679.00 | 1,679.00 | -3.51% | 279,134 |
| May 8, 2026 | 1,831.00 | 1,887.00 | 1,712.00 | 1,740.00 | 1,740.00 | -3.44% | 310,607 |
| May 7, 2026 | 1,948.00 | 1,969.00 | 1,802.00 | 1,802.00 | 1,802.00 | -8.99% | 611,833 |
| May 6, 2026 | 2,115.00 | 2,115.00 | 1,948.00 | 1,980.00 | 1,980.00 | -6.60% | 647,325 |
| May 4, 2026 | 2,215.00 | 2,245.00 | 2,110.00 | 2,120.00 | 2,120.00 | -5.57% | 556,200 |
| Apr 30, 2026 | 2,185.00 | 2,345.00 | 2,150.00 | 2,245.00 | 2,245.00 | 4.42% | 3,578,365 |
| Apr 29, 2026 | 2,070.00 | 2,330.00 | 2,040.00 | 2,150.00 | 2,150.00 | 5.39% | 2,589,350 |
| Apr 28, 2026 | 2,040.00 | 2,185.00 | 1,990.00 | 2,040.00 | 2,040.00 | 0.99% | 1,252,695 |
| Apr 27, 2026 | 2,040.00 | 2,070.00 | 1,980.00 | 2,020.00 | 2,020.00 | -1.46% | 408,061 |
| Apr 24, 2026 | 2,140.00 | 2,220.00 | 2,025.00 | 2,050.00 | 2,050.00 | -1.68% | 1,439,029 |
| Apr 23, 2026 | 2,085.00 | 2,420.00 | 1,951.00 | 2,085.00 | 2,085.00 | -0.24% | 6,775,431 |
| Apr 22, 2026 | 2,215.00 | 2,325.00 | 2,055.00 | 2,090.00 | 2,090.00 | -2.79% | 1,808,060 |
| Apr 21, 2026 | 2,210.00 | 2,220.00 | 2,105.00 | 2,150.00 | 2,150.00 | -4.66% | 697,906 |
| Apr 20, 2026 | 2,300.00 | 2,470.00 | 2,250.00 | 2,255.00 | 2,255.00 | 2.73% | 1,367,100 |
| Apr 17, 2026 | 2,310.00 | 2,400.00 | 2,170.00 | 2,195.00 | 2,195.00 | -3.73% | 840,373 |
| Apr 16, 2026 | 2,450.00 | 2,515.00 | 2,210.00 | 2,280.00 | 2,280.00 | -6.17% | 1,516,251 |
| Apr 15, 2026 | 2,500.00 | 2,620.00 | 2,320.00 | 2,430.00 | 2,430.00 | -2.61% | 2,884,576 |
| Apr 14, 2026 | 2,300.00 | 2,965.00 | 2,145.00 | 2,495.00 | 2,495.00 | 5.72% | 11,090,830 |
| Apr 13, 2026 | 2,255.00 | 2,555.00 | 2,225.00 | 2,360.00 | 2,360.00 | 14.56% | 11,820,430 |
| Apr 10, 2026 | 2,065.00 | 2,135.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.24% | 1,945,596 |
| Apr 9, 2026 | 2,095.00 | 2,420.00 | 2,040.00 | 2,055.00 | 2,055.00 | 4.63% | 13,417,110 |
| Apr 8, 2026 | 2,115.00 | 2,325.00 | 1,948.00 | 1,964.00 | 1,964.00 | -18.51% | 4,041,397 |
| Apr 7, 2026 | 2,190.00 | 2,825.00 | 2,115.00 | 2,410.00 | 2,410.00 | 8.56% | 27,657,680 |
| Apr 6, 2026 | 1,728.00 | 2,220.00 | 1,646.00 | 2,220.00 | 2,220.00 | 29.90% | 9,229,149 |
| Apr 3, 2026 | 1,734.00 | 1,785.00 | 1,690.00 | 1,709.00 | 1,709.00 | -4.26% | 693,218 |
| Apr 2, 2026 | 1,743.00 | 1,980.00 | 1,658.00 | 1,785.00 | 1,785.00 | 3.96% | 3,367,403 |
| Apr 1, 2026 | 1,913.00 | 1,941.00 | 1,705.00 | 1,717.00 | 1,717.00 | -10.25% | 1,043,755 |
| Mar 31, 2026 | 2,150.00 | 2,150.00 | 1,847.00 | 1,913.00 | 1,913.00 | -11.02% | 1,055,881 |
| Mar 30, 2026 | 2,275.00 | 2,500.00 | 2,035.00 | 2,150.00 | 2,150.00 | 2.38% | 4,670,949 |
| Mar 27, 2026 | 2,265.00 | 2,845.00 | 1,997.00 | 2,100.00 | 2,100.00 | -4.11% | 12,136,180 |
| Mar 26, 2026 | 1,730.00 | 2,190.00 | 1,632.00 | 2,190.00 | 2,190.00 | 29.82% | 5,294,710 |
| Mar 25, 2026 | 1,759.00 | 1,894.00 | 1,657.00 | 1,687.00 | 1,687.00 | -3.38% | 2,117,539 |
| Mar 24, 2026 | 1,684.00 | 2,105.00 | 1,538.00 | 1,746.00 | 1,746.00 | 3.68% | 8,610,165 |
| Mar 23, 2026 | 1,510.00 | 1,900.00 | 1,500.00 | 1,684.00 | 1,684.00 | 13.78% | 6,192,401 |
| Mar 20, 2026 | 1,482.00 | 1,590.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.79% | 748,028 |
| Mar 19, 2026 | 1,359.00 | 1,748.00 | 1,358.00 | 1,454.00 | 1,454.00 | 7.15% | 6,145,058 |
| Mar 18, 2026 | 1,352.00 | 1,449.00 | 1,347.00 | 1,357.00 | 1,357.00 | -0.44% | 457,251 |
| Mar 17, 2026 | 1,395.00 | 1,395.00 | 1,319.00 | 1,363.00 | 1,363.00 | 1.87% | 76,508 |
| Mar 16, 2026 | 1,335.00 | 1,345.00 | 1,309.00 | 1,338.00 | 1,338.00 | -0.52% | 73,752 |
| Mar 13, 2026 | 1,359.00 | 1,359.00 | 1,260.00 | 1,345.00 | 1,345.00 | -1.03% | 48,162 |
| Mar 12, 2026 | 1,362.00 | 1,365.00 | 1,336.00 | 1,359.00 | 1,359.00 | -1.31% | 16,844 |
| Mar 11, 2026 | 1,329.00 | 1,395.00 | 1,316.00 | 1,377.00 | 1,377.00 | 3.77% | 59,177 |
| Mar 10, 2026 | 1,328.00 | 1,355.00 | 1,304.00 | 1,327.00 | 1,327.00 | -0.90% | 71,404 |