Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea · Delayed Price · Currency is KRW 1,380.00
-56.00 (-3.90%)
May 27, 2026, 3:30 PM KST
Yungjin Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,421.00 | 1,436.00 | 1,370.00 | 1,380.00 | 1,380.00 | -3.90% | 650,357 |
| May 26, 2026 | 1,474.00 | 1,485.00 | 1,430.00 | 1,436.00 | 1,436.00 | -2.45% | 318,506 |
| May 22, 2026 | 1,431.00 | 1,494.00 | 1,431.00 | 1,472.00 | 1,472.00 | 2.94% | 297,793 |
| May 21, 2026 | 1,485.00 | 1,498.00 | 1,427.00 | 1,430.00 | 1,430.00 | -2.99% | 562,657 |
| May 20, 2026 | 1,549.00 | 1,549.00 | 1,432.00 | 1,474.00 | 1,474.00 | -3.09% | 318,586 |
| May 19, 2026 | 1,531.00 | 1,564.00 | 1,515.00 | 1,521.00 | 1,521.00 | -0.65% | 240,266 |
| May 18, 2026 | 1,541.00 | 1,552.00 | 1,508.00 | 1,531.00 | 1,531.00 | -1.48% | 493,735 |
| May 15, 2026 | 1,551.00 | 1,585.00 | 1,520.00 | 1,554.00 | 1,554.00 | 0.19% | 460,174 |
| May 14, 2026 | 1,548.00 | 1,557.00 | 1,521.00 | 1,551.00 | 1,551.00 | 0.19% | 410,952 |
| May 13, 2026 | 1,552.00 | 1,582.00 | 1,530.00 | 1,548.00 | 1,548.00 | -0.19% | 341,800 |
| May 12, 2026 | 1,600.00 | 1,600.00 | 1,520.00 | 1,551.00 | 1,551.00 | -1.52% | 552,442 |
| May 11, 2026 | 1,660.00 | 1,661.00 | 1,530.00 | 1,575.00 | 1,575.00 | -5.18% | 950,933 |
| May 8, 2026 | 1,696.00 | 1,698.00 | 1,638.00 | 1,661.00 | 1,661.00 | -2.01% | 723,188 |
| May 7, 2026 | 1,711.00 | 1,718.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.40% | 470,486 |
| May 6, 2026 | 1,751.00 | 1,752.00 | 1,709.00 | 1,719.00 | 1,719.00 | -1.83% | 688,354 |
| May 4, 2026 | 1,772.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.07% | 416,301 |
| Apr 30, 2026 | 1,791.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 287,012 |
| Apr 29, 2026 | 1,787.00 | 1,792.00 | 1,779.00 | 1,790.00 | 1,790.00 | 0.39% | 155,355 |
| Apr 28, 2026 | 1,792.00 | 1,797.00 | 1,782.00 | 1,783.00 | 1,783.00 | -0.50% | 375,292 |
| Apr 27, 2026 | 1,813.00 | 1,826.00 | 1,790.00 | 1,792.00 | 1,792.00 | -1.16% | 324,737 |
| Apr 24, 2026 | 1,795.00 | 1,824.00 | 1,790.00 | 1,813.00 | 1,813.00 | 1.45% | 337,029 |
| Apr 23, 2026 | 1,798.00 | 1,802.00 | 1,770.00 | 1,787.00 | 1,787.00 | -0.06% | 408,774 |
| Apr 22, 2026 | 1,807.00 | 1,820.00 | 1,787.00 | 1,788.00 | 1,788.00 | -0.45% | 249,644 |
| 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% | 588,396 |
| Apr 17, 2026 | 1,836.00 | 1,890.00 | 1,816.00 | 1,884.00 | 1,884.00 | 2.73% | 668,732 |
| 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% | 328,727 |
| Apr 13, 2026 | 1,753.00 | 1,758.00 | 1,700.00 | 1,753.00 | 1,753.00 | -0.11% | 202,938 |
| Apr 10, 2026 | 1,738.00 | 1,780.00 | 1,726.00 | 1,755.00 | 1,755.00 | 1.80% | 248,198 |
| Apr 9, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,724.00 | 1,724.00 | -1.03% | 165,528 |
| 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% | 249,161 |
| Apr 6, 2026 | 1,740.00 | 1,740.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.93% | 214,017 |
| Apr 3, 2026 | 1,730.00 | 1,749.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.12% | 166,083 |
| Apr 2, 2026 | 1,800.00 | 1,817.00 | 1,720.00 | 1,723.00 | 1,723.00 | -3.20% | 374,814 |
| Apr 1, 2026 | 1,732.00 | 1,783.00 | 1,732.00 | 1,780.00 | 1,780.00 | 3.73% | 327,159 |
| Mar 31, 2026 | 1,760.00 | 1,776.00 | 1,716.00 | 1,716.00 | 1,716.00 | -3.49% | 328,280 |
| Mar 30, 2026 | 1,779.00 | 1,789.00 | 1,756.00 | 1,778.00 | 1,778.00 | -0.61% | 195,747 |
| Mar 27, 2026 | 1,750.00 | 1,789.00 | 1,742.00 | 1,789.00 | 1,789.00 | 0.79% | 223,838 |
| Mar 26, 2026 | 1,781.00 | 1,810.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.28% | 268,544 |
| Mar 25, 2026 | 1,750.00 | 1,788.00 | 1,741.00 | 1,780.00 | 1,780.00 | 2.30% | 257,207 |
| Mar 24, 2026 | 1,711.00 | 1,746.00 | 1,707.00 | 1,740.00 | 1,740.00 | 2.35% | 308,012 |
| Mar 23, 2026 | 1,778.00 | 1,779.00 | 1,695.00 | 1,700.00 | 1,700.00 | -5.29% | 787,128 |
| Mar 20, 2026 | 1,772.00 | 1,808.00 | 1,768.00 | 1,795.00 | 1,795.00 | 1.30% | 307,907 |
| Mar 19, 2026 | 1,798.00 | 1,798.00 | 1,766.00 | 1,772.00 | 1,772.00 | -1.61% | 742,343 |
| Mar 18, 2026 | 1,810.00 | 1,817.00 | 1,797.00 | 1,801.00 | 1,801.00 | -0.44% | 656,904 |
| Mar 17, 2026 | 1,828.00 | 1,828.00 | 1,803.00 | 1,809.00 | 1,809.00 | -0.11% | 418,006 |
| Mar 16, 2026 | 1,824.00 | 1,824.00 | 1,805.00 | 1,811.00 | 1,811.00 | - | 254,238 |