Yjn Co.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.00	21.35	19.90	20.00	20.00	-6.76%	382,063
Jun 4, 2026	20.00	21.90	20.00	21.45	21.45	2.88%	382,396
Jun 3, 2026	22.45	22.45	20.80	20.85	20.85	-7.13%	742,810
Jun 2, 2026	24.25	24.25	22.25	22.45	22.45	-9.11%	626,874
Jun 1, 2026	28.00	28.00	24.30	24.70	24.70	-6.62%	1,376,244
May 29, 2026	26.45	26.45	26.45	26.45	26.45	9.98%	702,183
May 28, 2026	24.05	24.05	24.05	24.05	24.05	9.82%	861,966
May 27, 2026	21.90	21.90	21.90	21.90	21.90	9.77%	353,852
May 26, 2026	19.95	19.95	19.95	19.95	19.95	9.92%	481,924
May 25, 2026	16.50	18.15	16.50	18.15	18.15	10.00%	146,102
May 22, 2026	15.50	16.95	15.50	16.50	16.50	6.45%	77,472
May 21, 2026	15.00	15.95	14.90	15.50	15.50	4.73%	86,896
May 20, 2026	14.75	14.85	14.75	14.80	14.80	0.68%	54,504
May 19, 2026	15.50	15.50	14.60	14.70	14.70	1.38%	153,551
May 18, 2026	14.50	15.00	14.40	14.50	14.50	2.11%	83,151
May 15, 2026	14.00	14.50	13.70	14.20	14.20	2.90%	91,381
May 14, 2026	13.70	14.00	13.70	13.80	13.80	1.47%	63,507
May 13, 2026	14.25	14.25	13.50	13.60	13.60	-4.90%	26,575
May 12, 2026	14.60	14.60	14.30	14.30	14.30	4.76%	3,923
May 11, 2026	13.90	14.30	13.65	13.65	13.65	0.37%	29,722
May 8, 2026	13.70	13.70	13.60	13.60	13.60	-1.45%	17,584
May 7, 2026	13.80	14.10	13.80	13.80	13.80	-	31,809
May 6, 2026	14.10	14.10	13.60	13.80	13.80	-2.13%	31,911
May 5, 2026	13.95	14.15	13.85	14.10	14.10	-	37,279
May 4, 2026	14.20	14.20	13.55	14.10	14.10	0.71%	22,821
Apr 30, 2026	13.85	14.00	13.85	14.00	14.00	-1.41%	15,500
Apr 29, 2026	13.60	14.25	13.50	14.20	14.20	4.03%	21,208
Apr 28, 2026	13.60	13.65	13.50	13.65	13.65	-	19,326
Apr 27, 2026	13.55	13.70	13.20	13.65	13.65	-1.09%	14,107
Apr 24, 2026	13.85	13.85	13.65	13.80	13.80	-	18,510
Apr 23, 2026	14.00	14.05	13.80	13.80	13.80	-4.17%	18,733
Apr 22, 2026	13.55	14.40	13.55	14.40	14.40	1.41%	20,243
Apr 21, 2026	13.60	14.45	13.55	14.20	14.20	4.03%	14,007
Apr 20, 2026	13.90	13.90	13.65	13.65	13.65	-	3,210
Apr 17, 2026	13.60	13.65	13.60	13.65	13.65	-2.50%	10,509
Apr 16, 2026	13.55	14.00	13.50	14.00	14.00	3.70%	10,881
Apr 15, 2026	14.00	14.00	13.40	13.50	13.50	-2.53%	23,221
Apr 14, 2026	13.50	13.85	13.50	13.85	13.85	1.84%	8,080
Apr 13, 2026	13.60	13.60	13.60	13.60	13.60	-	20,815
Apr 10, 2026	13.85	13.85	13.50	13.60	13.60	-1.81%	9,326
Apr 8, 2026	13.85	14.00	13.55	13.85	13.85	2.59%	15,097
Apr 7, 2026	13.60	13.60	13.50	13.50	13.50	-	64,088
Apr 2, 2026	13.50	13.50	13.50	13.50	13.50	-1.10%	5,068
Apr 1, 2026	13.65	13.65	13.65	13.65	13.65	1.11%	1,159
Mar 31, 2026	13.40	13.50	13.10	13.50	13.50	0.37%	24,517
Mar 30, 2026	13.55	13.55	13.30	13.45	13.45	-0.37%	11,608
Mar 27, 2026	13.25	13.90	13.25	13.50	13.50	-2.17%	8,259
Mar 26, 2026	13.50	13.80	13.00	13.80	13.80	2.60%	17,028
Mar 25, 2026	13.20	13.45	13.20	13.45	13.45	-	7,434
Mar 24, 2026	13.20	13.45	13.20	13.45	13.45	-	5,067