Yungjin Pharm. Co., Ltd. - 003520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,015	2,030	2,030	2,035	2,010	164,988
September 11, 2025	2,030	2,015	2,015	2,040	1,995	609,917
September 10, 2025	2,010	2,030	2,030	2,040	2,005	264,656
September 09, 2025	2,040	2,015	2,015	2,050	2,000	452,133
September 08, 2025	2,040	2,040	2,040	2,060	2,035	96,404
September 05, 2025	2,070	2,040	2,040	2,070	2,025	92,507
September 04, 2025	2,035	2,055	2,055	2,060	2,035	112,403
September 03, 2025	2,015	2,030	2,030	2,035	2,010	85,013
September 02, 2025	1,999	2,015	2,015	2,015	1,995	84,099
September 01, 2025	2,005	1,995	1,995	2,010	1,987	205,214
August 29, 2025	2,030	2,010	2,010	2,040	2,000	128,390
August 28, 2025	2,005	2,030	2,030	2,030	2,000	145,872
August 27, 2025	2,010	2,015	2,015	2,030	2,010	110,116
August 26, 2025	2,030	2,010	2,010	2,045	2,010	216,778
August 25, 2025	2,025	2,030	2,030	2,060	2,025	123,564
August 22, 2025	2,030	2,030	2,030	2,060	2,025	122,655
August 21, 2025	2,030	2,030	2,030	2,060	2,030	130,713
August 20, 2025	2,035	2,045	2,045	2,050	2,010	227,711
August 19, 2025	2,055	2,045	2,045	2,100	2,030	132,432
August 18, 2025	2,080	2,055	2,055	2,090	2,050	198,865
August 14, 2025	2,080	2,080	2,080	2,120	2,080	91,173
August 13, 2025	2,080	2,080	2,080	2,100	2,060	229,677
August 12, 2025	2,115	2,060	2,060	2,150	2,060	804,474
August 11, 2025	2,140	2,115	2,115	2,145	2,110	131,789
August 08, 2025	2,150	2,145	2,145	2,155	2,135	100,592
August 07, 2025	2,160	2,130	2,130	2,160	2,122	139,491
August 06, 2025	2,120	2,140	2,140	2,150	2,115	63,916
August 05, 2025	2,140	2,130	2,130	2,165	2,125	122,918
August 04, 2025	2,125	2,125	2,125	2,155	2,090	171,044
August 01, 2025	2,150	2,125	2,125	2,150	2,070	503,264
July 31, 2025	2,140	2,145	2,145	2,145	2,125	169,406
July 30, 2025	2,145	2,140	2,140	2,170	2,130	135,559
July 29, 2025	2,145	2,140	2,140	2,150	2,120	179,255
July 28, 2025	2,190	2,145	2,145	2,195	2,145	277,607
July 25, 2025	2,200	2,185	2,185	2,210	2,170	146,702
July 24, 2025	2,260	2,200	2,200	2,260	2,190	393,836
July 23, 2025	2,240	2,235	2,235	2,265	2,210	210,796
July 22, 2025	2,305	2,240	2,240	2,315	2,235	328,772
July 21, 2025	2,270	2,295	2,295	2,300	2,255	247,417
July 18, 2025	2,305	2,280	2,280	2,330	2,270	245,180
July 17, 2025	2,260	2,305	2,305	2,335	2,225	673,959
July 16, 2025	2,310	2,230	2,230	2,315	2,220	503,391
July 15, 2025	2,270	2,300	2,300	2,305	2,250	289,739
July 14, 2025	2,270	2,270	2,270	2,310	2,245	380,821
July 11, 2025	2,280	2,270	2,270	2,305	2,240	265,351
July 10, 2025	2,255	2,280	2,280	2,310	2,220	469,374
July 09, 2025	2,230	2,230	2,230	2,250	2,185	374,381
July 08, 2025	2,265	2,215	2,215	2,265	2,195	626,286
July 07, 2025	2,285	2,260	2,260	2,300	2,255	128,582
July 04, 2025	2,295	2,300	2,300	2,325	2,260	320,384
July 03, 2025	2,245	2,295	2,295	2,310	2,230	339,446
July 02, 2025	2,230	2,235	2,235	2,235	2,190	175,020
July 01, 2025	2,200	2,230	2,230	2,240	2,180	507,034
June 30, 2025	2,210	2,215	2,215	2,225	2,190	285,814
June 27, 2025	2,285	2,210	2,210	2,285	2,210	253,768
June 26, 2025	2,315	2,270	2,270	2,315	2,230	479,570
June 25, 2025	2,370	2,310	2,310	2,385	2,300	478,772
June 24, 2025	2,345	2,360	2,360	2,380	2,330	878,698
June 23, 2025	2,250	2,340	2,340	2,400	2,235	1.89M
June 20, 2025	2,235	2,270	2,270	2,290	2,200	899,749

Yungjin Pharm. Co., Ltd. (003520.KS) KSC