Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 4,295.00
+20.00 (0.47%)
At close: Oct 8, 2026
Jin Young Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,265.00 | 4,350.00 | 4,015.00 | 4,295.00 | 4,295.00 | 0.47% | 9,682 |
| Oct 7, 2026 | 4,360.00 | 4,400.00 | 4,240.00 | 4,275.00 | 4,275.00 | -1.38% | 16,886 |
| Oct 6, 2026 | 4,320.00 | 4,375.00 | 4,200.00 | 4,335.00 | 4,335.00 | 0.58% | 30,093 |
| Oct 2, 2026 | 4,465.00 | 4,465.00 | 4,275.00 | 4,310.00 | 4,310.00 | -3.47% | 27,303 |
| Oct 1, 2026 | 4,440.00 | 4,550.00 | 4,285.00 | 4,465.00 | 4,465.00 | 0.56% | 24,303 |
| Sep 30, 2026 | 4,620.00 | 4,620.00 | 4,355.00 | 4,440.00 | 4,440.00 | -3.06% | 20,725 |
| Sep 29, 2026 | 4,715.00 | 4,895.00 | 4,395.00 | 4,580.00 | 4,580.00 | 1.78% | 67,171 |
| Sep 28, 2026 | 4,530.00 | 4,570.00 | 4,235.00 | 4,500.00 | 4,500.00 | 1.47% | 84,316 |
| Sep 23, 2026 | 4,595.00 | 4,780.00 | 4,335.00 | 4,435.00 | 4,435.00 | -4.52% | 83,259 |
| Sep 22, 2026 | 4,955.00 | 4,990.00 | 4,550.00 | 4,645.00 | 4,645.00 | -6.26% | 135,602 |
| Sep 21, 2026 | 5,340.00 | 6,000.00 | 4,950.00 | 4,955.00 | 4,955.00 | -11.20% | 363,928 |
| Sep 18, 2026 | 5,750.00 | 6,250.00 | 5,180.00 | 5,580.00 | 5,580.00 | 13.76% | 2,364,293 |
| Sep 17, 2026 | 3,870.00 | 4,905.00 | 3,805.00 | 4,905.00 | 4,905.00 | 29.93% | 936,652 |
| Sep 16, 2026 | 3,960.00 | 4,000.00 | 3,720.00 | 3,775.00 | 3,775.00 | -7.36% | 58,706 |
| Sep 15, 2026 | 4,550.00 | 4,555.00 | 3,965.00 | 4,075.00 | 4,075.00 | -11.70% | 132,345 |
| Sep 14, 2026 | 5,530.00 | 6,080.00 | 4,460.00 | 4,615.00 | 4,615.00 | -3.05% | 1,228,966 |
| Sep 11, 2026 | 4,320.00 | 4,760.00 | 3,975.00 | 4,760.00 | 4,760.00 | 29.88% | 156,535 |
| Aug 20, 2026 | 3,700.00 | 3,920.00 | 3,585.00 | 3,665.00 | 3,665.00 | -0.68% | 42,932 |
| Aug 19, 2026 | 3,810.00 | 3,995.00 | 3,650.00 | 3,690.00 | 3,690.00 | -3.28% | 34,753 |
| Aug 18, 2026 | 4,325.00 | 4,325.00 | 3,730.00 | 3,815.00 | 3,815.00 | -9.49% | 56,563 |
| Aug 14, 2026 | 4,265.00 | 4,285.00 | 4,090.00 | 4,215.00 | 4,215.00 | -0.24% | 25,862 |
| Aug 13, 2026 | 4,425.00 | 4,450.00 | 4,135.00 | 4,225.00 | 4,225.00 | -5.06% | 50,241 |
| Aug 12, 2026 | 4,335.00 | 4,645.00 | 4,205.00 | 4,450.00 | 4,450.00 | 3.49% | 77,124 |
| Aug 11, 2026 | 4,055.00 | 4,750.00 | 4,055.00 | 4,300.00 | 4,300.00 | 6.83% | 111,187 |
| Aug 10, 2026 | 3,890.00 | 4,060.00 | 3,885.00 | 4,025.00 | 4,025.00 | 3.47% | 34,328 |
| Aug 7, 2026 | 3,935.00 | 4,100.00 | 3,765.00 | 3,890.00 | 3,890.00 | -1.14% | 31,461 |
| Aug 6, 2026 | 4,195.00 | 4,220.00 | 3,735.00 | 3,935.00 | 3,935.00 | -0.88% | 38,660 |
| Aug 5, 2026 | 3,895.00 | 4,245.00 | 3,865.00 | 3,970.00 | 3,970.00 | 2.98% | 38,457 |
| Aug 4, 2026 | 3,495.00 | 3,950.00 | 3,495.00 | 3,855.00 | 3,855.00 | 7.83% | 49,648 |
| Aug 3, 2026 | 3,545.00 | 3,730.00 | 3,505.00 | 3,575.00 | 3,575.00 | 0.85% | 44,181 |
| Jul 31, 2026 | 3,500.00 | 3,650.00 | 3,395.00 | 3,545.00 | 3,545.00 | 1.29% | 91,023 |
| Jul 30, 2026 | 3,545.00 | 3,670.00 | 3,250.00 | 3,500.00 | 3,500.00 | 0.86% | 57,665 |
| Jul 29, 2026 | 3,890.00 | 3,890.00 | 3,165.00 | 3,470.00 | 3,470.00 | -4.80% | 147,219 |
| Jul 28, 2026 | 4,045.00 | 4,045.00 | 3,500.00 | 3,645.00 | 3,645.00 | -8.65% | 100,848 |
| Jul 27, 2026 | 4,000.00 | 4,220.00 | 3,740.00 | 3,990.00 | 3,990.00 | -16.88% | 281,360 |
| Jul 24, 2026 | 4,580.00 | 5,720.00 | 4,530.00 | 4,800.00 | 4,800.00 | 9.09% | 1,969,576 |
| Jul 23, 2026 | 4,925.00 | 4,925.00 | 4,130.00 | 4,400.00 | 4,400.00 | -7.95% | 158,034 |
| Jul 22, 2026 | 4,600.00 | 5,120.00 | 4,500.00 | 4,780.00 | 4,780.00 | -3.82% | 323,899 |
| Jul 21, 2026 | 7,590.00 | 7,950.00 | 4,970.00 | 4,970.00 | 4,970.00 | -30.00% | 810,414 |
| Jul 20, 2026 | 5,850.00 | 7,100.00 | 5,790.00 | 7,100.00 | 7,100.00 | 29.92% | 392,336 |
| Jul 16, 2026 | 4,205.00 | 5,465.00 | 4,205.00 | 5,465.00 | 5,465.00 | 29.96% | 653,910 |
| Jul 15, 2026 | 4,350.00 | 4,350.00 | 4,145.00 | 4,205.00 | 4,205.00 | -0.12% | 18,634 |
| Jul 14, 2026 | 4,400.00 | 4,545.00 | 4,150.00 | 4,210.00 | 4,210.00 | -2.43% | 35,618 |
| Jul 13, 2026 | 4,360.00 | 4,680.00 | 4,180.00 | 4,315.00 | 4,315.00 | 1.17% | 84,097 |
| Jul 10, 2026 | 4,120.00 | 4,400.00 | 3,925.00 | 4,265.00 | 4,265.00 | 3.52% | 36,714 |
| Jul 9, 2026 | 4,610.00 | 4,900.00 | 4,025.00 | 4,120.00 | 4,120.00 | -10.53% | 347,638 |
| Jul 8, 2026 | 4,325.00 | 5,350.00 | 4,145.00 | 4,605.00 | 4,605.00 | 11.77% | 601,942 |
| Jul 7, 2026 | 4,585.00 | 4,585.00 | 4,100.00 | 4,120.00 | 4,120.00 | -6.36% | 13,627 |
| Jul 6, 2026 | 3,925.00 | 4,590.00 | 3,925.00 | 4,400.00 | 4,400.00 | 8.11% | 36,535 |
| Jul 3, 2026 | 4,220.00 | 4,220.00 | 3,680.00 | 4,070.00 | 4,070.00 | 1.12% | 20,209 |