Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea · Delayed Price · Currency is KRW 1,219.00
-1.00 (-0.08%)
Jul 27, 2026, 12:45 PM KST
Yungjin Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,210.00 | 1,238.00 | 1,172.00 | 1,220.00 | 1,220.00 | 0.83% | 294,267 |
| Jul 23, 2026 | 1,184.00 | 1,214.00 | 1,181.00 | 1,210.00 | 1,210.00 | 2.20% | 180,304 |
| 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% | 240,633 |
| 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% | 310,771 |
| Jul 14, 2026 | 1,149.00 | 1,176.00 | 1,109.00 | 1,172.00 | 1,172.00 | 2.00% | 291,453 |
| Jul 13, 2026 | 1,201.00 | 1,208.00 | 1,127.00 | 1,149.00 | 1,149.00 | -2.87% | 251,885 |
| Jul 10, 2026 | 1,161.00 | 1,198.00 | 1,158.00 | 1,183.00 | 1,183.00 | 1.55% | 127,942 |
| Jul 9, 2026 | 1,150.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.94% | 171,187 |
| Jul 8, 2026 | 1,203.00 | 1,213.00 | 1,150.00 | 1,176.00 | 1,176.00 | -2.24% | 177,392 |
| Jul 7, 2026 | 1,210.00 | 1,242.00 | 1,182.00 | 1,203.00 | 1,203.00 | -1.39% | 290,249 |
| Jul 6, 2026 | 1,205.00 | 1,225.00 | 1,189.00 | 1,220.00 | 1,220.00 | 1.67% | 211,934 |
| Jul 3, 2026 | 1,166.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.92% | 235,384 |
| Jul 2, 2026 | 1,190.00 | 1,208.00 | 1,161.00 | 1,166.00 | 1,166.00 | -3.00% | 224,286 |
| Jul 1, 2026 | 1,191.00 | 1,214.00 | 1,173.00 | 1,202.00 | 1,202.00 | 1.09% | 252,030 |
| Jun 30, 2026 | 1,200.00 | 1,230.00 | 1,181.00 | 1,189.00 | 1,189.00 | -3.65% | 328,127 |
| Jun 29, 2026 | 1,095.00 | 1,245.00 | 1,095.00 | 1,234.00 | 1,234.00 | 11.67% | 609,557 |
| Jun 26, 2026 | 1,144.00 | 1,145.00 | 1,081.00 | 1,105.00 | 1,105.00 | -3.41% | 653,101 |
| Jun 25, 2026 | 1,205.00 | 1,210.00 | 1,144.00 | 1,144.00 | 1,144.00 | -5.06% | 307,916 |
| Jun 24, 2026 | 1,152.00 | 1,220.00 | 1,152.00 | 1,205.00 | 1,205.00 | 4.78% | 456,578 |
| Jun 23, 2026 | 1,220.00 | 1,220.00 | 1,146.00 | 1,150.00 | 1,150.00 | -5.74% | 435,285 |
| Jun 22, 2026 | 1,202.00 | 1,225.00 | 1,194.00 | 1,220.00 | 1,220.00 | 1.50% | 274,311 |
| Jun 19, 2026 | 1,244.00 | 1,276.00 | 1,200.00 | 1,202.00 | 1,202.00 | -4.22% | 446,993 |
| Jun 18, 2026 | 1,285.00 | 1,299.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.33% | 217,094 |
| Jun 17, 2026 | 1,276.00 | 1,314.00 | 1,269.00 | 1,285.00 | 1,285.00 | - | 174,100 |
| Jun 16, 2026 | 1,270.00 | 1,302.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.10% | 242,104 |
| Jun 15, 2026 | 1,276.00 | 1,308.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.47% | 296,965 |
| Jun 12, 2026 | 1,245.00 | 1,293.00 | 1,245.00 | 1,265.00 | 1,265.00 | 1.93% | 235,348 |
| Jun 11, 2026 | 1,230.00 | 1,241.00 | 1,208.00 | 1,241.00 | 1,241.00 | 0.49% | 266,650 |
| Jun 10, 2026 | 1,242.00 | 1,250.00 | 1,211.00 | 1,235.00 | 1,235.00 | -0.56% | 301,930 |
| Jun 9, 2026 | 1,214.00 | 1,262.00 | 1,214.00 | 1,242.00 | 1,242.00 | 2.39% | 230,107 |
| Jun 8, 2026 | 1,225.00 | 1,255.00 | 1,204.00 | 1,213.00 | 1,213.00 | -4.26% | 403,120 |
| Jun 5, 2026 | 1,270.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | -0.24% | 347,566 |
| Jun 4, 2026 | 1,299.00 | 1,300.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.23% | 246,428 |
| Jun 2, 2026 | 1,258.00 | 1,300.00 | 1,221.00 | 1,299.00 | 1,299.00 | 2.36% | 399,470 |
| Jun 1, 2026 | 1,299.00 | 1,329.00 | 1,203.00 | 1,269.00 | 1,269.00 | -2.31% | 1,070,867 |
| May 29, 2026 | 1,346.00 | 1,378.00 | 1,298.00 | 1,299.00 | 1,299.00 | -3.78% | 563,197 |
| May 28, 2026 | 1,393.00 | 1,393.00 | 1,329.00 | 1,350.00 | 1,350.00 | -2.17% | 401,383 |
| 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 |