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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,400	10,490	10,490	10,490	10,340	68
September 04, 2025	10,400	10,400	10,400	10,460	10,350	189
September 03, 2025	10,460	10,460	10,460	10,490	10,400	231
September 02, 2025	10,380	10,460	10,460	10,580	10,380	973
September 01, 2025	10,400	10,380	10,380	10,400	10,300	1,383
August 29, 2025	10,410	10,400	10,400	10,410	10,300	262
August 28, 2025	10,460	10,400	10,400	10,460	10,400	117
August 27, 2025	10,460	10,460	10,460	10,460	10,410	65
August 26, 2025	10,460	10,460	10,460	10,470	10,200	184
August 25, 2025	10,480	10,460	10,460	10,480	10,460	58
August 22, 2025	10,450	10,400	10,400	10,450	10,400	65
August 21, 2025	10,480	10,410	10,410	10,480	10,250	257
August 20, 2025	10,450	10,480	10,480	10,500	10,370	191
August 19, 2025	10,450	10,450	10,450	10,450	10,420	112
August 18, 2025	10,520	10,450	10,450	10,520	10,280	836
August 14, 2025	10,550	10,520	10,520	10,550	10,520	139
August 13, 2025	10,500	10,520	10,520	10,550	10,480	60
August 12, 2025	10,480	10,460	10,460	10,490	10,460	128
August 11, 2025	10,680	10,490	10,490	10,680	10,430	59
August 08, 2025	10,510	10,420	10,420	10,530	10,350	489
August 07, 2025	10,550	10,510	10,510	10,550	10,360	256
August 06, 2025	10,550	10,540	10,540	10,550	10,540	34
August 05, 2025	10,500	10,550	10,550	10,560	10,400	1,179
August 04, 2025	10,480	10,500	10,500	10,530	10,480	234
August 01, 2025	10,590	10,480	10,480	10,590	10,340	182
July 31, 2025	10,560	10,520	10,520	10,560	10,520	258
July 30, 2025	10,560	10,570	10,570	10,580	10,520	863
July 29, 2025	10,590	10,560	10,560	10,600	10,400	428
July 28, 2025	10,600	10,590	10,590	10,600	10,520	728
July 25, 2025	10,510	10,610	10,610	10,610	10,370	1,332
July 24, 2025	10,480	10,510	10,510	10,520	10,400	577
July 23, 2025	10,530	10,480	10,480	10,530	10,430	938
July 22, 2025	10,590	10,560	10,560	10,630	10,550	741
July 21, 2025	10,590	10,590	10,590	10,590	10,550	306
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

Yuyu Pharma, Inc. (000227.KS) KSC