Yuyu Pharma, Inc. - 000227.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,710	10,710	10,710	10,710	10,710	611
December 03, 2025	10,730	10,710	10,710	10,730	10,700	162
December 02, 2025	10,780	10,730	10,730	10,780	10,700	172
December 01, 2025	10,770	10,700	10,700	10,770	10,420	629
November 28, 2025	10,590	10,680	10,680	10,700	10,590	951
November 27, 2025	10,750	10,620	10,620	10,750	10,310	2,203
November 26, 2025	10,750	10,610	10,610	10,750	10,610	267
November 25, 2025	10,780	10,630	10,630	10,780	10,630	151
November 24, 2025	10,790	10,650	10,650	10,790	10,650	397
November 21, 2025	10,680	10,690	10,690	10,800	10,680	241
November 20, 2025	10,850	10,680	10,680	10,850	10,680	511
November 19, 2025	10,640	10,660	10,660	10,720	10,640	171
November 18, 2025	10,710	10,640	10,640	10,720	10,640	187
November 17, 2025	10,650	10,740	10,740	10,790	10,650	699
November 14, 2025	10,700	10,650	10,650	10,780	10,650	501
November 13, 2025	10,790	10,690	10,690	10,790	10,610	696
November 12, 2025	10,840	10,560	10,560	10,840	10,560	497
November 11, 2025	10,700	10,530	10,530	10,700	10,530	230
November 10, 2025	10,600	10,520	10,520	10,700	10,520	577
November 07, 2025	10,420	10,430	10,430	10,590	10,420	458
November 06, 2025	10,700	10,420	10,420	10,700	10,400	1,412
November 05, 2025	10,400	10,360	10,360	10,580	10,360	714
November 04, 2025	10,140	10,400	10,400	10,600	10,140	175
November 03, 2025	10,160	10,140	10,140	10,300	10,140	568
October 31, 2025	10,200	10,160	10,160	10,200	10,160	886
October 30, 2025	10,400	10,200	10,200	10,400	10,010	886
October 29, 2025	10,190	10,200	10,200	10,200	10,170	748
October 28, 2025	10,200	10,190	10,190	10,200	10,150	441
October 27, 2025	10,330	10,200	10,200	10,330	10,180	840
October 24, 2025	10,410	10,350	10,350	10,410	10,350	3,079
October 23, 2025	10,390	10,320	10,320	10,390	10,320	239
October 22, 2025	10,400	10,230	10,230	10,400	10,230	3,999
October 21, 2025	10,700	10,590	10,590	10,700	10,560	603
October 20, 2025	10,690	10,620	10,620	10,690	10,620	179
October 17, 2025	10,600	10,580	10,580	10,600	10,540	274
October 16, 2025	10,590	10,580	10,580	10,600	10,580	239
October 15, 2025	10,500	10,470	10,470	10,500	10,430	1,125
October 14, 2025	10,760	10,500	10,500	10,760	10,400	1,532
October 13, 2025	10,750	10,780	10,780	10,800	10,700	367
October 10, 2025	10,900	10,700	10,700	10,900	10,670	582
October 02, 2025	10,870	10,900	10,900	10,950	10,870	282
October 01, 2025	10,700	10,870	10,870	10,950	10,700	945
September 30, 2025	10,780	10,700	10,700	10,780	10,650	1,730
September 29, 2025	10,540	10,780	10,780	10,780	10,540	8,013
September 26, 2025	10,600	10,540	10,540	10,600	10,540	617
September 25, 2025	10,630	10,620	10,620	10,630	10,620	164
September 24, 2025	10,640	10,630	10,630	10,640	10,520	582
September 23, 2025	10,650	10,640	10,640	10,650	10,570	1,345
September 22, 2025	10,650	10,650	10,650	10,650	10,610	118
September 19, 2025	10,700	10,650	10,650	10,700	10,620	691
September 18, 2025	10,700	10,650	10,650	10,700	10,640	79
September 17, 2025	10,700	10,590	10,590	10,700	10,500	664
September 16, 2025	10,560	10,550	10,550	10,560	10,460	2,353
September 15, 2025	10,770	10,560	10,560	10,770	10,560	170
September 12, 2025	10,800	10,580	10,580	10,800	10,380	405
September 11, 2025	10,420	10,380	10,380	10,420	10,200	698
September 10, 2025	10,420	10,420	10,420	10,420	10,300	373
September 09, 2025	10,460	10,420	10,420	10,470	10,420	145
September 08, 2025	10,490	10,460	10,460	10,490	10,420	188
September 05, 2025	10,400	10,490	10,490	10,490	10,340	68

Yuyu Pharma, Inc. (000227.KS) KSC