Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea · Delayed Price · Currency is KRW 2,050.00
+15.00 (0.74%)
At close: Oct 28, 2025
Yungjin Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,035.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.74% | 311,469 |
| Oct 27, 2025 | 2,010.00 | 2,040.00 | 1,993.00 | 2,035.00 | 2,035.00 | 0.99% | 405,350 |
| Oct 24, 2025 | 2,070.00 | 2,095.00 | 2,005.00 | 2,015.00 | 2,015.00 | -2.42% | 409,267 |
| Oct 23, 2025 | 2,020.00 | 2,115.00 | 2,005.00 | 2,065.00 | 2,065.00 | 2.23% | 1,064,231 |
| Oct 22, 2025 | 1,959.00 | 2,050.00 | 1,943.00 | 2,020.00 | 2,020.00 | 3.11% | 486,094 |
| Oct 21, 2025 | 1,962.00 | 1,972.00 | 1,952.00 | 1,959.00 | 1,959.00 | -0.25% | 220,024 |
| Oct 20, 2025 | 1,967.00 | 1,968.00 | 1,955.00 | 1,964.00 | 1,964.00 | -0.15% | 183,195 |
| Oct 17, 2025 | 1,980.00 | 1,980.00 | 1,965.00 | 1,967.00 | 1,967.00 | -0.91% | 187,461 |
| Oct 16, 2025 | 1,988.00 | 1,994.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.15% | 163,945 |
| Oct 15, 2025 | 1,965.00 | 1,990.00 | 1,965.00 | 1,988.00 | 1,988.00 | 1.17% | 182,341 |
| Oct 14, 2025 | 1,975.00 | 1,989.00 | 1,956.00 | 1,965.00 | 1,965.00 | -0.51% | 197,238 |
| Oct 13, 2025 | 1,954.00 | 2,015.00 | 1,954.00 | 1,975.00 | 1,975.00 | -0.80% | 240,629 |
| Oct 10, 2025 | 1,979.00 | 2,020.00 | 1,973.00 | 1,991.00 | 1,991.00 | 0.61% | 303,924 |
| Oct 2, 2025 | 1,975.00 | 1,982.00 | 1,954.00 | 1,979.00 | 1,979.00 | 1.12% | 200,024 |
| Oct 1, 2025 | 1,958.00 | 1,964.00 | 1,952.00 | 1,957.00 | 1,957.00 | 0.15% | 124,188 |
| Sep 30, 2025 | 1,961.00 | 1,963.00 | 1,951.00 | 1,954.00 | 1,954.00 | -0.46% | 98,197 |
| Sep 29, 2025 | 1,935.00 | 1,965.00 | 1,934.00 | 1,963.00 | 1,963.00 | 1.08% | 118,005 |
| Sep 26, 2025 | 1,984.00 | 1,984.00 | 1,936.00 | 1,942.00 | 1,942.00 | -1.42% | 359,235 |
| Sep 25, 2025 | 1,988.00 | 1,988.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.91% | 290,915 |
| Sep 24, 2025 | 2,010.00 | 2,015.00 | 1,970.00 | 1,988.00 | 1,988.00 | -1.09% | 496,808 |
| Sep 23, 2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.25% | 175,702 |
| Sep 22, 2025 | 2,005.00 | 2,020.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.75% | 242,317 |
| Sep 19, 2025 | 2,010.00 | 2,025.00 | 1,997.00 | 2,000.00 | 2,000.00 | -0.74% | 666,403 |
| Sep 18, 2025 | 2,020.00 | 2,020.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 277,734 |
| Sep 17, 2025 | 2,015.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.25% | 177,992 |
| Sep 16, 2025 | 2,035.00 | 2,050.00 | 2,015.00 | 2,020.00 | 2,020.00 | -1.22% | 145,718 |
| Sep 15, 2025 | 2,040.00 | 2,050.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.74% | 212,756 |
| Sep 12, 2025 | 2,015.00 | 2,035.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.74% | 165,988 |
| Sep 11, 2025 | 2,030.00 | 2,040.00 | 1,995.00 | 2,015.00 | 2,015.00 | -0.74% | 609,917 |
| Sep 10, 2025 | 2,010.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.74% | 264,656 |
| Sep 9, 2025 | 2,040.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.23% | 452,133 |
| Sep 8, 2025 | 2,040.00 | 2,060.00 | 2,035.00 | 2,040.00 | 2,040.00 | - | 96,404 |
| Sep 5, 2025 | 2,070.00 | 2,070.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.73% | 92,507 |
| Sep 4, 2025 | 2,035.00 | 2,060.00 | 2,035.00 | 2,055.00 | 2,055.00 | 1.23% | 112,662 |
| Sep 3, 2025 | 2,015.00 | 2,035.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.74% | 85,013 |
| Sep 2, 2025 | 1,999.00 | 2,015.00 | 1,995.00 | 2,015.00 | 2,015.00 | 1.00% | 84,099 |
| Sep 1, 2025 | 2,005.00 | 2,010.00 | 1,987.00 | 1,995.00 | 1,995.00 | -0.75% | 205,214 |
| Aug 29, 2025 | 2,030.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.99% | 129,812 |
| Aug 28, 2025 | 2,005.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 145,872 |
| Aug 27, 2025 | 2,010.00 | 2,030.00 | 2,010.00 | 2,015.00 | 2,015.00 | 0.25% | 110,116 |
| Aug 26, 2025 | 2,030.00 | 2,045.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.99% | 216,778 |
| Aug 25, 2025 | 2,025.00 | 2,060.00 | 2,025.00 | 2,030.00 | 2,030.00 | - | 123,564 |
| Aug 22, 2025 | 2,030.00 | 2,060.00 | 2,025.00 | 2,030.00 | 2,030.00 | - | 124,189 |
| Aug 21, 2025 | 2,030.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.73% | 130,713 |
| Aug 20, 2025 | 2,035.00 | 2,050.00 | 2,010.00 | 2,045.00 | 2,045.00 | - | 227,711 |
| Aug 19, 2025 | 2,055.00 | 2,100.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.49% | 132,637 |
| Aug 18, 2025 | 2,080.00 | 2,090.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.20% | 204,422 |
| Aug 14, 2025 | 2,080.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 91,173 |
| Aug 13, 2025 | 2,080.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 229,677 |
| Aug 12, 2025 | 2,115.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,060.00 | -2.60% | 804,474 |