Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea · Delayed Price · Currency is KRW 890.00
+30.00 (3.49%)
At close: Aug 12, 2026
Jin Young Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 811.00 | 950.00 | 811.00 | 860.00 | 860.00 | 6.83% | 555,935 |
| Aug 10, 2026 | 778.00 | 812.00 | 777.00 | 805.00 | 805.00 | 3.47% | 171,616 |
| Aug 7, 2026 | 787.00 | 820.00 | 753.00 | 778.00 | 778.00 | -1.14% | 157,305 |
| Aug 6, 2026 | 839.00 | 844.00 | 747.00 | 787.00 | 787.00 | -0.88% | 193,303 |
| Aug 5, 2026 | 779.00 | 849.00 | 773.00 | 794.00 | 794.00 | 2.98% | 192,285 |
| Aug 4, 2026 | 699.00 | 790.00 | 699.00 | 771.00 | 771.00 | 7.83% | 248,242 |
| Aug 3, 2026 | 709.00 | 746.00 | 701.00 | 715.00 | 715.00 | 0.85% | 218,820 |
| Jul 31, 2026 | 700.00 | 730.00 | 679.00 | 709.00 | 709.00 | 1.29% | 455,119 |
| Jul 30, 2026 | 709.00 | 734.00 | 650.00 | 700.00 | 700.00 | 0.86% | 288,327 |
| Jul 29, 2026 | 778.00 | 778.00 | 633.00 | 694.00 | 694.00 | -4.80% | 736,096 |
| Jul 28, 2026 | 809.00 | 809.00 | 700.00 | 729.00 | 729.00 | -8.65% | 504,139 |
| Jul 27, 2026 | 800.00 | 844.00 | 748.00 | 798.00 | 798.00 | -16.88% | 1,403,735 |
| Jul 24, 2026 | 916.00 | 1,144.00 | 906.00 | 960.00 | 960.00 | 9.09% | 9,847,883 |
| Jul 23, 2026 | 985.00 | 985.00 | 826.00 | 880.00 | 880.00 | -7.95% | 790,173 |
| Jul 22, 2026 | 920.00 | 1,024.00 | 900.00 | 956.00 | 956.00 | -3.82% | 1,619,497 |
| Jul 21, 2026 | 1,518.00 | 1,590.00 | 994.00 | 994.00 | 994.00 | -30.00% | 4,052,071 |
| 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 |