Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea · Delayed Price · Currency is KRW 1,022.00
+3.00 (0.29%)
Sep 23, 2026, 3:30 PM KST
Yungjin Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,029.00 | 1,033.00 | 1,017.00 | 1,022.00 | 1,022.00 | 0.29% | 154,674 |
| Sep 22, 2026 | 1,023.00 | 1,042.00 | 998.00 | 1,019.00 | 1,019.00 | -1.36% | 578,448 |
| Sep 21, 2026 | 1,054.00 | 1,068.00 | 1,010.00 | 1,033.00 | 1,033.00 | -0.77% | 435,677 |
| Sep 18, 2026 | 1,056.00 | 1,061.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.10% | 1,906,702 |
| Sep 17, 2026 | 1,049.00 | 1,057.00 | 1,039.00 | 1,040.00 | 1,040.00 | -1.70% | 206,233 |
| Sep 16, 2026 | 1,057.00 | 1,058.00 | 1,033.00 | 1,058.00 | 1,058.00 | 1.73% | 224,343 |
| Sep 15, 2026 | 1,043.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.29% | 268,393 |
| Sep 14, 2026 | 1,045.00 | 1,053.00 | 1,029.00 | 1,043.00 | 1,043.00 | -0.67% | 290,486 |
| Sep 11, 2026 | 1,064.00 | 1,073.00 | 1,042.00 | 1,050.00 | 1,050.00 | -2.14% | 455,627 |
| Sep 10, 2026 | 1,134.00 | 1,134.00 | 1,054.00 | 1,073.00 | 1,073.00 | - | 357,101 |
| Sep 9, 2026 | 1,085.00 | 1,090.00 | 1,055.00 | 1,073.00 | 1,073.00 | -1.11% | 443,098 |
| Sep 8, 2026 | 1,109.00 | 1,117.00 | 1,073.00 | 1,085.00 | 1,085.00 | -2.08% | 450,555 |
| Sep 7, 2026 | 1,128.00 | 1,128.00 | 1,096.00 | 1,108.00 | 1,108.00 | -0.72% | 388,082 |
| Sep 4, 2026 | 1,110.00 | 1,125.00 | 1,104.00 | 1,116.00 | 1,116.00 | 0.36% | 271,123 |
| Sep 3, 2026 | 1,122.00 | 1,135.00 | 1,106.00 | 1,112.00 | 1,112.00 | -0.98% | 369,437 |
| Sep 2, 2026 | 1,140.00 | 1,141.00 | 1,120.00 | 1,123.00 | 1,123.00 | -2.18% | 291,038 |
| Sep 1, 2026 | 1,140.00 | 1,148.00 | 1,115.00 | 1,148.00 | 1,148.00 | 1.32% | 251,058 |
| Aug 31, 2026 | 1,142.00 | 1,155.00 | 1,122.00 | 1,133.00 | 1,133.00 | -1.90% | 255,508 |
| Aug 28, 2026 | 1,155.00 | 1,163.00 | 1,129.00 | 1,155.00 | 1,155.00 | 2.12% | 275,140 |
| Aug 27, 2026 | 1,152.00 | 1,152.00 | 1,129.00 | 1,131.00 | 1,131.00 | -1.82% | 318,898 |
| Aug 26, 2026 | 1,177.00 | 1,177.00 | 1,124.00 | 1,152.00 | 1,152.00 | -0.69% | 251,781 |
| Aug 25, 2026 | 1,196.00 | 1,202.00 | 1,130.00 | 1,160.00 | 1,160.00 | -3.41% | 425,421 |
| Aug 24, 2026 | 1,192.00 | 1,216.00 | 1,187.00 | 1,201.00 | 1,201.00 | 1.18% | 148,378 |
| Aug 21, 2026 | 1,234.00 | 1,234.00 | 1,170.00 | 1,187.00 | 1,187.00 | -2.63% | 198,836 |
| Aug 20, 2026 | 1,220.00 | 1,281.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.66% | 221,423 |
| Aug 19, 2026 | 1,256.00 | 1,256.00 | 1,211.00 | 1,211.00 | 1,211.00 | -3.58% | 258,607 |
| Aug 18, 2026 | 1,308.00 | 1,308.00 | 1,231.00 | 1,256.00 | 1,256.00 | -3.98% | 350,960 |
| Aug 14, 2026 | 1,316.00 | 1,322.00 | 1,300.00 | 1,308.00 | 1,308.00 | - | 242,162 |
| Aug 13, 2026 | 1,299.00 | 1,326.00 | 1,265.00 | 1,308.00 | 1,308.00 | 2.43% | 672,298 |
| Aug 12, 2026 | 1,288.00 | 1,294.00 | 1,265.00 | 1,277.00 | 1,277.00 | -0.70% | 214,007 |
| Aug 11, 2026 | 1,248.00 | 1,307.00 | 1,246.00 | 1,286.00 | 1,286.00 | 3.04% | 515,450 |
| Aug 10, 2026 | 1,240.00 | 1,249.00 | 1,219.00 | 1,248.00 | 1,248.00 | 1.71% | 402,246 |
| Aug 7, 2026 | 1,248.00 | 1,248.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.57% | 305,711 |
| Aug 6, 2026 | 1,211.00 | 1,235.00 | 1,209.00 | 1,220.00 | 1,220.00 | 0.91% | 267,300 |
| Aug 5, 2026 | 1,190.00 | 1,216.00 | 1,190.00 | 1,209.00 | 1,209.00 | 1.60% | 250,196 |
| Aug 4, 2026 | 1,157.00 | 1,199.00 | 1,157.00 | 1,190.00 | 1,190.00 | 2.85% | 227,369 |
| Aug 3, 2026 | 1,161.00 | 1,185.00 | 1,147.00 | 1,157.00 | 1,157.00 | -0.34% | 281,770 |
| Jul 31, 2026 | 1,150.00 | 1,187.00 | 1,137.00 | 1,161.00 | 1,161.00 | 1.22% | 231,645 |
| Jul 30, 2026 | 1,134.00 | 1,169.00 | 1,120.00 | 1,147.00 | 1,147.00 | 1.15% | 365,897 |
| Jul 29, 2026 | 1,170.00 | 1,190.00 | 1,090.00 | 1,134.00 | 1,134.00 | -3.82% | 481,817 |
| Jul 28, 2026 | 1,211.00 | 1,224.00 | 1,175.00 | 1,179.00 | 1,179.00 | -3.28% | 210,712 |
| Jul 27, 2026 | 1,220.00 | 1,247.00 | 1,212.00 | 1,219.00 | 1,219.00 | -0.08% | 181,837 |
| Jul 24, 2026 | 1,210.00 | 1,238.00 | 1,172.00 | 1,220.00 | 1,220.00 | 0.83% | 294,315 |
| Jul 23, 2026 | 1,184.00 | 1,214.00 | 1,181.00 | 1,210.00 | 1,210.00 | 2.20% | 180,330 |
| Jul 22, 2026 | 1,200.00 | 1,206.00 | 1,177.00 | 1,184.00 | 1,184.00 | 0.17% | 131,011 |
| Jul 21, 2026 | 1,200.00 | 1,200.00 | 1,167.00 | 1,182.00 | 1,182.00 | 0.08% | 240,669 |
| Jul 20, 2026 | 1,200.00 | 1,221.00 | 1,180.00 | 1,181.00 | 1,181.00 | -3.28% | 231,103 |
| Jul 16, 2026 | 1,199.00 | 1,235.00 | 1,130.00 | 1,221.00 | 1,221.00 | 1.83% | 354,633 |
| Jul 15, 2026 | 1,167.00 | 1,208.00 | 1,167.00 | 1,199.00 | 1,199.00 | 2.30% | 311,603 |
| Jul 14, 2026 | 1,149.00 | 1,176.00 | 1,109.00 | 1,172.00 | 1,172.00 | 2.00% | 291,478 |