Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 1,420.00
+327.00 (29.92%)
At close: Jul 20, 2026
Jin Young Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,170.00 | 1,420.00 | 1,158.00 | 1,420.00 | 1,420.00 | 29.92% | 1,961,684 |
| Jul 16, 2026 | 841.00 | 1,093.00 | 841.00 | 1,093.00 | 1,093.00 | 29.96% | 3,269,128 |
| Jul 15, 2026 | 870.00 | 870.00 | 829.00 | 841.00 | 841.00 | -0.12% | 93,064 |
| Jul 14, 2026 | 880.00 | 909.00 | 830.00 | 842.00 | 842.00 | -2.43% | 172,843 |
| Jul 13, 2026 | 872.00 | 936.00 | 836.00 | 863.00 | 863.00 | 1.17% | 420,099 |
| Jul 10, 2026 | 824.00 | 880.00 | 785.00 | 853.00 | 853.00 | 3.52% | 183,212 |
| Jul 9, 2026 | 922.00 | 980.00 | 805.00 | 824.00 | 824.00 | -10.53% | 1,738,194 |
| Jul 8, 2026 | 865.00 | 1,070.00 | 829.00 | 921.00 | 921.00 | 11.77% | 3,009,710 |
| Jul 7, 2026 | 917.00 | 917.00 | 820.00 | 824.00 | 824.00 | -6.36% | 68,134 |
| Jul 6, 2026 | 785.00 | 918.00 | 785.00 | 880.00 | 880.00 | 8.11% | 182,679 |
| Jul 3, 2026 | 844.00 | 844.00 | 736.00 | 814.00 | 814.00 | 1.12% | 101,048 |
| Jul 2, 2026 | 864.00 | 864.00 | 721.00 | 805.00 | 805.00 | -4.28% | 153,264 |
| Jul 1, 2026 | 879.00 | 895.00 | 802.00 | 841.00 | 841.00 | -6.66% | 285,349 |
| Jun 30, 2026 | 782.00 | 1,016.00 | 782.00 | 901.00 | 901.00 | 15.22% | 1,376,914 |
| Jun 29, 2026 | 707.00 | 808.00 | 706.00 | 782.00 | 782.00 | 1.30% | 211,635 |
| Jun 26, 2026 | 783.00 | 809.00 | 756.00 | 772.00 | 772.00 | -5.04% | 77,887 |
| Jun 25, 2026 | 821.00 | 838.00 | 805.00 | 813.00 | 813.00 | -0.97% | 77,933 |
| Jun 24, 2026 | 801.00 | 868.00 | 801.00 | 821.00 | 821.00 | -4.65% | 102,929 |
| Jun 23, 2026 | 898.00 | 906.00 | 840.00 | 861.00 | 861.00 | -4.12% | 119,211 |
| Jun 22, 2026 | 962.00 | 1,004.00 | 850.00 | 898.00 | 898.00 | -6.46% | 191,156 |
| Jun 19, 2026 | 1,015.00 | 1,065.00 | 935.00 | 960.00 | 960.00 | -5.33% | 145,812 |
| Jun 18, 2026 | 1,125.00 | 1,125.00 | 1,014.00 | 1,014.00 | 1,014.00 | -7.73% | 108,488 |
| Jun 17, 2026 | 1,088.00 | 1,129.00 | 1,063.00 | 1,099.00 | 1,099.00 | 1.20% | 61,575 |
| Jun 16, 2026 | 1,070.00 | 1,089.00 | 1,052.00 | 1,086.00 | 1,086.00 | 1.50% | 46,417 |
| Jun 15, 2026 | 1,066.00 | 1,133.00 | 1,035.00 | 1,070.00 | 1,070.00 | 0.38% | 137,201 |
| Jun 12, 2026 | 1,079.00 | 1,146.00 | 1,041.00 | 1,066.00 | 1,066.00 | -1.20% | 185,260 |
| Jun 11, 2026 | 1,092.00 | 1,410.00 | 1,040.00 | 1,079.00 | 1,079.00 | -1.19% | 1,324,431 |
| Jun 10, 2026 | 1,080.00 | 1,143.00 | 1,023.00 | 1,092.00 | 1,092.00 | 0.18% | 122,205 |
| Jun 9, 2026 | 1,080.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 58,789 |
| Jun 8, 2026 | 1,193.00 | 1,193.00 | 1,074.00 | 1,080.00 | 1,080.00 | -10.37% | 70,262 |
| Jun 5, 2026 | 1,079.00 | 1,240.00 | 1,079.00 | 1,205.00 | 1,205.00 | 3.61% | 97,222 |
| Jun 4, 2026 | 1,115.00 | 1,265.00 | 1,115.00 | 1,163.00 | 1,163.00 | -6.21% | 97,089 |
| Jun 2, 2026 | 1,200.00 | 1,240.00 | 1,135.00 | 1,240.00 | 1,240.00 | -4.62% | 282,327 |
| Jun 1, 2026 | 1,348.00 | 1,348.00 | 1,268.00 | 1,300.00 | 1,300.00 | -3.63% | 124,003 |
| May 29, 2026 | 1,359.00 | 1,399.00 | 1,300.00 | 1,349.00 | 1,349.00 | -2.10% | 88,293 |
| May 28, 2026 | 1,410.00 | 1,469.00 | 1,295.00 | 1,378.00 | 1,378.00 | -1.92% | 169,924 |
| May 27, 2026 | 1,404.00 | 1,439.00 | 1,375.00 | 1,405.00 | 1,405.00 | -3.04% | 111,815 |
| May 26, 2026 | 1,424.00 | 1,590.00 | 1,355.00 | 1,449.00 | 1,449.00 | 1.76% | 578,754 |
| May 22, 2026 | 1,493.00 | 1,512.00 | 1,421.00 | 1,424.00 | 1,424.00 | -4.62% | 118,482 |
| May 21, 2026 | 1,540.00 | 1,558.00 | 1,475.00 | 1,493.00 | 1,493.00 | -1.45% | 71,329 |
| 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 |