Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea · Delayed Price · Currency is KRW 1,891.00
-36.00 (-1.87%)
At close: Mar 6, 2026
Yungjin Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,921.00 | 1,934.00 | 1,855.00 | 1,890.00 | 1,890.00 | -1.92% | 517,379 |
| Mar 5, 2026 | 1,871.00 | 1,933.00 | 1,850.00 | 1,927.00 | 1,927.00 | 7.06% | 615,702 |
| Mar 4, 2026 | 1,931.00 | 1,931.00 | 1,780.00 | 1,800.00 | 1,800.00 | -7.07% | 1,397,031 |
| Mar 3, 2026 | 1,990.00 | 1,992.00 | 1,937.00 | 1,937.00 | 1,937.00 | -3.63% | 963,620 |
| Feb 27, 2026 | 2,070.00 | 2,075.00 | 1,994.00 | 2,010.00 | 2,010.00 | -2.90% | 1,468,035 |
| Feb 26, 2026 | 2,195.00 | 2,205.00 | 2,055.00 | 2,070.00 | 2,070.00 | -4.61% | 1,774,096 |
| Feb 25, 2026 | 2,100.00 | 2,320.00 | 2,100.00 | 2,170.00 | 2,170.00 | 4.08% | 5,459,383 |
| Feb 24, 2026 | 2,095.00 | 2,100.00 | 2,035.00 | 2,085.00 | 2,085.00 | 0.48% | 1,761,093 |
| Feb 23, 2026 | 1,950.00 | 2,225.00 | 1,935.00 | 2,075.00 | 2,075.00 | 7.18% | 11,720,700 |
| Feb 20, 2026 | 1,934.00 | 1,945.00 | 1,908.00 | 1,936.00 | 1,936.00 | 0.10% | 474,372 |
| Feb 19, 2026 | 1,880.00 | 1,937.00 | 1,878.00 | 1,934.00 | 1,934.00 | 3.04% | 614,892 |
| Feb 13, 2026 | 1,884.00 | 1,885.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.42% | 357,665 |
| Feb 12, 2026 | 1,881.00 | 1,904.00 | 1,881.00 | 1,885.00 | 1,885.00 | 0.05% | 346,952 |
| Feb 11, 2026 | 1,887.00 | 1,900.00 | 1,882.00 | 1,884.00 | 1,884.00 | -0.16% | 252,791 |
| Feb 10, 2026 | 1,871.00 | 1,889.00 | 1,869.00 | 1,887.00 | 1,887.00 | 0.96% | 318,620 |
| Feb 9, 2026 | 1,880.00 | 1,886.00 | 1,864.00 | 1,869.00 | 1,869.00 | 0.75% | 264,393 |
| Feb 6, 2026 | 1,874.00 | 1,874.00 | 1,835.00 | 1,855.00 | 1,855.00 | -1.49% | 477,570 |
| Feb 5, 2026 | 1,892.00 | 1,903.00 | 1,882.00 | 1,883.00 | 1,883.00 | -0.48% | 407,982 |
| Feb 4, 2026 | 1,867.00 | 1,899.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1.34% | 369,675 |
| Feb 3, 2026 | 1,875.00 | 1,881.00 | 1,857.00 | 1,867.00 | 1,867.00 | 0.70% | 300,366 |
| Feb 2, 2026 | 1,910.00 | 1,910.00 | 1,853.00 | 1,854.00 | 1,854.00 | -2.98% | 801,528 |
| Jan 30, 2026 | 1,929.00 | 1,930.00 | 1,895.00 | 1,911.00 | 1,911.00 | -0.93% | 604,212 |
| Jan 29, 2026 | 1,894.00 | 1,931.00 | 1,888.00 | 1,929.00 | 1,929.00 | 1.10% | 805,220 |
| Jan 28, 2026 | 1,939.00 | 1,943.00 | 1,903.00 | 1,908.00 | 1,908.00 | -0.73% | 725,318 |
| Jan 27, 2026 | 1,930.00 | 1,947.00 | 1,903.00 | 1,922.00 | 1,922.00 | -0.62% | 435,960 |
| Jan 26, 2026 | 1,918.00 | 1,950.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.89% | 488,358 |
| Jan 23, 2026 | 1,901.00 | 1,930.00 | 1,895.00 | 1,917.00 | 1,917.00 | 1.11% | 410,624 |
| Jan 22, 2026 | 1,899.00 | 1,919.00 | 1,895.00 | 1,896.00 | 1,896.00 | - | 382,690 |
| Jan 21, 2026 | 1,915.00 | 1,915.00 | 1,880.00 | 1,896.00 | 1,896.00 | -1.04% | 446,842 |
| Jan 20, 2026 | 1,898.00 | 1,951.00 | 1,898.00 | 1,916.00 | 1,916.00 | 0.95% | 606,264 |
| Jan 19, 2026 | 1,920.00 | 1,940.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.15% | 555,936 |
| Jan 16, 2026 | 1,902.00 | 1,966.00 | 1,902.00 | 1,920.00 | 1,920.00 | 0.95% | 791,866 |
| Jan 15, 2026 | 1,889.00 | 1,903.00 | 1,879.00 | 1,902.00 | 1,902.00 | 1.06% | 377,398 |
| Jan 14, 2026 | 1,889.00 | 1,897.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.37% | 368,529 |
| Jan 13, 2026 | 1,910.00 | 1,910.00 | 1,888.00 | 1,889.00 | 1,889.00 | -0.42% | 232,584 |
| Jan 12, 2026 | 1,906.00 | 1,906.00 | 1,878.00 | 1,897.00 | 1,897.00 | -0.47% | 409,706 |
| Jan 9, 2026 | 1,910.00 | 1,918.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.16% | 294,597 |
| Jan 8, 2026 | 1,943.00 | 1,943.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.93% | 453,931 |
| Jan 7, 2026 | 1,950.00 | 1,954.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.03% | 550,661 |
| Jan 6, 2026 | 1,966.00 | 1,979.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.97% | 825,440 |
| Jan 5, 2026 | 2,025.00 | 2,030.00 | 1,961.00 | 1,966.00 | 1,966.00 | -2.91% | 1,101,113 |
| Jan 2, 2026 | 2,005.00 | 2,050.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1.25% | 1,388,728 |
| Dec 30, 2025 | 2,030.00 | 2,050.00 | 1,989.00 | 2,000.00 | 2,000.00 | -1.23% | 726,021 |
| Dec 29, 2025 | 2,065.00 | 2,080.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.22% | 452,656 |
| Dec 26, 2025 | 2,115.00 | 2,135.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.07% | 802,093 |
| Dec 24, 2025 | 2,005.00 | 2,205.00 | 1,986.00 | 2,115.00 | 2,115.00 | 5.22% | 4,749,460 |
| Dec 23, 2025 | 1,971.00 | 2,220.00 | 1,945.00 | 2,010.00 | 2,010.00 | 1.98% | 3,256,083 |
| Dec 22, 2025 | 1,977.00 | 1,993.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.55% | 127,200 |
| Dec 19, 2025 | 1,956.00 | 1,995.00 | 1,952.00 | 1,982.00 | 1,982.00 | 1.28% | 218,806 |
| Dec 18, 2025 | 1,971.00 | 1,971.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.91% | 184,334 |