Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea · Delayed Price · Currency is KRW 1,719.00
-32.00 (-1.83%)
May 6, 2026, 3:30 PM KST
Yungjin Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,751.00 | 1,752.00 | 1,709.00 | 1,719.00 | 1,719.00 | -1.83% | 687,749 |
| May 4, 2026 | 1,772.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.07% | 415,797 |
| Apr 30, 2026 | 1,791.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 286,339 |
| Apr 29, 2026 | 1,787.00 | 1,792.00 | 1,779.00 | 1,790.00 | 1,790.00 | 0.39% | 155,167 |
| Apr 28, 2026 | 1,792.00 | 1,797.00 | 1,782.00 | 1,783.00 | 1,783.00 | -0.50% | 375,054 |
| Apr 27, 2026 | 1,813.00 | 1,826.00 | 1,790.00 | 1,792.00 | 1,792.00 | -1.16% | 323,893 |
| Apr 24, 2026 | 1,795.00 | 1,824.00 | 1,790.00 | 1,813.00 | 1,813.00 | 1.45% | 334,635 |
| Apr 23, 2026 | 1,798.00 | 1,802.00 | 1,770.00 | 1,787.00 | 1,787.00 | -0.06% | 408,346 |
| Apr 22, 2026 | 1,807.00 | 1,820.00 | 1,787.00 | 1,788.00 | 1,788.00 | -0.45% | 249,288 |
| Apr 21, 2026 | 1,842.00 | 1,843.00 | 1,794.00 | 1,796.00 | 1,796.00 | -2.18% | 530,715 |
| Apr 20, 2026 | 1,898.00 | 1,898.00 | 1,835.00 | 1,836.00 | 1,836.00 | -2.55% | 588,256 |
| Apr 17, 2026 | 1,836.00 | 1,890.00 | 1,816.00 | 1,884.00 | 1,884.00 | 2.73% | 664,270 |
| Apr 16, 2026 | 1,810.00 | 1,844.00 | 1,809.00 | 1,834.00 | 1,834.00 | 1.33% | 350,568 |
| Apr 15, 2026 | 1,784.00 | 1,815.00 | 1,778.00 | 1,810.00 | 1,810.00 | 2.14% | 291,928 |
| Apr 14, 2026 | 1,770.00 | 1,782.00 | 1,756.00 | 1,772.00 | 1,772.00 | 1.08% | 327,982 |
| Apr 13, 2026 | 1,753.00 | 1,758.00 | 1,700.00 | 1,753.00 | 1,753.00 | -0.11% | 202,795 |
| Apr 10, 2026 | 1,738.00 | 1,780.00 | 1,726.00 | 1,755.00 | 1,755.00 | 1.80% | 246,445 |
| Apr 9, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,724.00 | 1,724.00 | -1.03% | 165,521 |
| Apr 8, 2026 | 1,718.00 | 1,743.00 | 1,700.00 | 1,742.00 | 1,742.00 | 2.11% | 401,507 |
| Apr 7, 2026 | 1,705.00 | 1,737.00 | 1,701.00 | 1,706.00 | 1,706.00 | 0.06% | 246,583 |
| Apr 6, 2026 | 1,740.00 | 1,740.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.93% | 213,712 |
| Apr 3, 2026 | 1,730.00 | 1,749.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.12% | 165,518 |
| Apr 2, 2026 | 1,800.00 | 1,817.00 | 1,720.00 | 1,723.00 | 1,723.00 | -3.20% | 374,802 |
| Apr 1, 2026 | 1,732.00 | 1,783.00 | 1,732.00 | 1,780.00 | 1,780.00 | 3.73% | 326,973 |
| Mar 31, 2026 | 1,760.00 | 1,776.00 | 1,716.00 | 1,716.00 | 1,716.00 | -3.49% | 327,715 |
| Mar 30, 2026 | 1,779.00 | 1,789.00 | 1,756.00 | 1,778.00 | 1,778.00 | -0.61% | 195,267 |
| Mar 27, 2026 | 1,750.00 | 1,789.00 | 1,742.00 | 1,789.00 | 1,789.00 | 0.79% | 222,666 |
| Mar 26, 2026 | 1,781.00 | 1,810.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.28% | 268,511 |
| Mar 25, 2026 | 1,750.00 | 1,788.00 | 1,741.00 | 1,780.00 | 1,780.00 | 2.30% | 255,073 |
| Mar 24, 2026 | 1,711.00 | 1,746.00 | 1,707.00 | 1,740.00 | 1,740.00 | 2.35% | 306,896 |
| Mar 23, 2026 | 1,778.00 | 1,779.00 | 1,695.00 | 1,700.00 | 1,700.00 | -5.29% | 787,103 |
| Mar 20, 2026 | 1,772.00 | 1,808.00 | 1,768.00 | 1,795.00 | 1,795.00 | 1.30% | 307,879 |
| Mar 19, 2026 | 1,798.00 | 1,798.00 | 1,766.00 | 1,772.00 | 1,772.00 | -1.61% | 740,436 |
| Mar 18, 2026 | 1,810.00 | 1,817.00 | 1,797.00 | 1,801.00 | 1,801.00 | -0.44% | 655,240 |
| Mar 17, 2026 | 1,828.00 | 1,828.00 | 1,803.00 | 1,809.00 | 1,809.00 | -0.11% | 415,000 |
| Mar 16, 2026 | 1,824.00 | 1,824.00 | 1,805.00 | 1,811.00 | 1,811.00 | - | 254,238 |
| Mar 13, 2026 | 1,814.00 | 1,841.00 | 1,800.00 | 1,811.00 | 1,811.00 | -1.25% | 487,926 |
| Mar 12, 2026 | 1,827.00 | 1,847.00 | 1,815.00 | 1,834.00 | 1,834.00 | 0.38% | 334,087 |
| Mar 11, 2026 | 1,838.00 | 1,858.00 | 1,818.00 | 1,827.00 | 1,827.00 | - | 323,098 |
| Mar 10, 2026 | 1,835.00 | 1,869.00 | 1,822.00 | 1,827.00 | 1,827.00 | 0.72% | 294,031 |
| Mar 9, 2026 | 1,850.00 | 1,850.00 | 1,796.00 | 1,814.00 | 1,814.00 | -4.07% | 550,564 |
| Mar 6, 2026 | 1,921.00 | 1,934.00 | 1,855.00 | 1,891.00 | 1,891.00 | -1.87% | 533,909 |
| Mar 5, 2026 | 1,871.00 | 1,933.00 | 1,850.00 | 1,927.00 | 1,927.00 | 7.06% | 615,747 |
| Mar 4, 2026 | 1,931.00 | 1,931.00 | 1,780.00 | 1,800.00 | 1,800.00 | -7.07% | 1,398,424 |
| Mar 3, 2026 | 1,990.00 | 1,992.00 | 1,937.00 | 1,937.00 | 1,937.00 | -3.63% | 965,332 |
| Feb 27, 2026 | 2,070.00 | 2,075.00 | 1,994.00 | 2,010.00 | 2,010.00 | -2.90% | 1,471,855 |
| 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% | 5,475,420 |
| Feb 24, 2026 | 2,095.00 | 2,100.00 | 2,035.00 | 2,085.00 | 2,085.00 | 0.48% | 1,765,380 |
| Feb 23, 2026 | 1,950.00 | 2,225.00 | 1,935.00 | 2,075.00 | 2,075.00 | 7.18% | 11,720,700 |