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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	10,700	10,590	10,590	10,700	10,590	2,363
July 17, 2025	10,640	10,700	10,700	10,700	10,580	8,645
July 16, 2025	10,670	10,640	10,640	10,700	10,380	9,009
July 15, 2025	10,670	10,670	10,670	10,740	10,670	2,906
July 14, 2025	10,750	10,670	10,670	10,750	10,510	4,750
July 11, 2025	10,570	10,640	10,640	10,740	10,480	2,632
July 10, 2025	10,450	10,570	10,570	10,570	10,450	804
July 09, 2025	10,410	10,450	10,450	10,650	10,370	12,703
July 08, 2025	10,740	10,580	10,580	10,740	10,580	299
July 07, 2025	10,630	10,550	10,550	10,630	10,550	286
July 04, 2025	10,650	10,630	10,630	10,650	10,480	630
July 03, 2025	10,600	10,650	10,650	10,670	10,600	3,334
July 02, 2025	10,660	10,660	10,660	10,850	10,480	1,611
July 01, 2025	10,510	10,670	10,670	10,680	10,420	837
June 30, 2025	10,500	10,500	10,500	10,650	10,500	151
June 27, 2025	10,690	10,370	10,370	10,690	10,350	5,508
June 26, 2025	10,750	10,580	10,580	10,750	10,580	203
June 25, 2025	10,730	10,670	10,670	10,760	10,600	862
June 24, 2025	10,800	10,740	10,740	10,800	10,680	1,359
June 23, 2025	10,740	10,700	10,700	10,740	10,420	4,710
June 20, 2025	10,880	10,730	10,730	10,880	10,700	1,067
June 19, 2025	10,780	10,690	10,690	10,960	10,690	201
June 18, 2025	10,800	10,690	10,690	10,800	10,670	797
June 17, 2025	10,760	10,590	10,590	10,760	10,510	3,468
June 16, 2025	10,350	10,650	10,650	10,700	10,350	849
June 13, 2025	11,000	10,660	10,660	11,000	10,480	3,634
June 12, 2025	11,180	10,950	10,950	11,190	10,760	759
June 11, 2025	11,130	11,180	11,180	11,330	11,100	749
June 10, 2025	11,320	11,130	11,130	11,410	11,000	3,545
June 09, 2025	11,400	11,320	11,320	11,710	11,170	5,101
June 05, 2025	10,740	11,000	11,000	11,000	10,600	4,513
June 04, 2025	10,490	10,590	10,590	10,640	10,490	4,935
June 02, 2025	10,350	10,410	10,410	10,500	10,200	2,945
May 30, 2025	10,230	10,350	10,350	10,500	10,180	1,373
May 29, 2025	10,270	10,160	10,160	10,300	10,150	1,629
May 28, 2025	10,350	10,270	10,270	10,350	10,120	1,393
May 27, 2025	10,320	10,200	10,200	10,320	10,050	1,123
May 26, 2025	10,330	10,250	10,250	10,330	10,100	1,929
May 23, 2025	10,250	10,190	10,190	10,300	9,990	4,550
May 22, 2025	10,130	10,360	10,360	11,190	10,130	14,959
May 21, 2025	10,000	10,140	10,140	10,170	9,950	1,573
May 20, 2025	10,250	10,000	10,000	10,270	9,910	1,001
May 19, 2025	10,100	10,090	10,090	10,100	9,760	926
May 16, 2025	10,290	10,000	10,000	10,290	10,000	616
May 15, 2025	10,250	10,190	10,190	10,250	10,190	532
May 14, 2025	10,280	10,150	10,150	10,280	9,800	1,266
May 13, 2025	10,020	9,900	9,900	10,020	9,870	3,656
May 12, 2025	10,020	9,970	9,970	10,210	9,950	1,302
May 09, 2025	10,100	10,220	10,220	10,300	9,910	715
May 08, 2025	10,100	9,980	9,980	10,100	9,830	1,293
May 07, 2025	10,020	9,970	9,970	10,390	9,600	7,112
May 02, 2025	10,490	10,470	10,470	10,800	10,410	1,303
April 30, 2025	10,560	10,470	10,470	10,560	10,210	1,489
April 29, 2025	10,250	10,570	10,570	10,590	10,070	3,123
April 28, 2025	10,280	10,000	10,000	10,520	10,000	3,168
April 25, 2025	10,700	10,400	10,400	10,700	10,300	2,747
April 24, 2025	10,890	10,600	10,600	10,890	10,220	2,203
April 23, 2025	10,630	10,600	10,600	10,950	10,600	1,850
April 22, 2025	10,860	10,960	10,960	11,480	10,860	5,689
April 21, 2025	10,800	10,790	10,790	10,850	10,650	9,111

Yuyu Pharma, Inc. (000227.KS) KSC