Yjn Co.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.80	18.20	17.80	18.20	18.20	-0.82%	79,283
Jul 16, 2026	17.95	18.85	17.95	18.35	18.35	-1.34%	39,698
Jul 15, 2026	18.85	19.00	18.25	18.60	18.60	0.54%	34,006
Jul 14, 2026	18.50	18.50	18.25	18.50	18.50	0.27%	40,111
Jul 13, 2026	18.80	18.80	18.40	18.45	18.45	-1.86%	64,129
Jul 9, 2026	18.35	18.95	18.35	18.80	18.80	0.80%	65,654
Jul 8, 2026	18.95	19.00	18.45	18.65	18.65	0.27%	109,349
Jul 7, 2026	19.20	19.20	18.30	18.60	18.60	-1.59%	98,148
Jul 6, 2026	18.80	19.45	18.80	18.90	18.90	-1.05%	76,163
Jul 3, 2026	19.15	19.15	18.65	19.10	19.10	2.41%	42,601
Jul 2, 2026	18.70	18.70	18.45	18.65	18.65	-	63,560
Jul 1, 2026	19.30	19.35	18.55	18.65	18.65	-2.61%	95,474
Jun 30, 2026	19.00	19.30	18.90	19.15	19.15	1.32%	53,694
Jun 29, 2026	19.25	19.30	18.80	18.90	18.90	-1.56%	113,130
Jun 26, 2026	20.75	20.75	19.20	19.20	19.20	-3.52%	103,632
Jun 25, 2026	20.00	20.05	19.20	19.90	19.90	-	75,256
Jun 24, 2026	19.90	19.90	19.20	19.90	19.90	-0.50%	73,087
Jun 23, 2026	20.10	20.15	19.55	20.00	20.00	0.25%	180,463
Jun 22, 2026	20.00	20.00	19.10	19.95	19.95	3.10%	180,673
Jun 18, 2026	19.10	19.70	19.00	19.35	19.35	3.48%	150,020
Jun 17, 2026	19.05	19.05	18.50	18.70	18.70	-1.84%	123,274
Jun 16, 2026	19.90	19.90	19.05	19.05	19.05	-1.30%	106,737
Jun 15, 2026	19.55	19.65	19.00	19.30	19.30	-1.03%	224,115
Jun 12, 2026	19.90	20.50	19.50	19.50	19.50	2.09%	97,509
Jun 11, 2026	20.00	20.00	19.10	19.10	19.10	-4.50%	109,748
Jun 10, 2026	20.80	20.80	20.00	20.00	20.00	-4.53%	73,707
Jun 9, 2026	19.75	20.95	19.70	20.95	20.95	7.99%	192,839
Jun 8, 2026	18.00	19.75	18.00	19.40	19.40	-3.00%	161,749
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