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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,070	2,015	2,015	2,095	2,005	409,267
October 23, 2025	2,020	2,065	2,065	2,115	2,005	1.06M
October 22, 2025	1,959	2,020	2,020	2,050	1,943	486,094
October 21, 2025	1,962	1,959	1,959	1,972	1,952	220,024
October 20, 2025	1,967	1,964	1,964	1,968	1,955	172,858
October 17, 2025	1,980	1,967	1,967	1,980	1,965	187,461
October 16, 2025	1,988	1,985	1,985	1,994	1,980	163,415
October 15, 2025	1,965	1,988	1,988	1,990	1,965	182,341
October 14, 2025	1,975	1,965	1,965	1,989	1,956	197,238
October 13, 2025	1,954	1,975	1,975	2,015	1,954	240,629
October 10, 2025	1,979	1,991	1,991	2,020	1,973	303,924
October 02, 2025	1,975	1,979	1,979	1,982	1,954	200,024
October 01, 2025	1,958	1,957	1,957	1,964	1,952	124,188
September 30, 2025	1,961	1,954	1,954	1,963	1,951	98,197
September 29, 2025	1,935	1,963	1,963	1,965	1,934	118,005
September 26, 2025	1,984	1,942	1,942	1,984	1,936	354,163
September 25, 2025	1,988	1,970	1,970	1,988	1,965	290,915
September 24, 2025	2,010	1,988	1,988	2,015	1,970	496,808
September 23, 2025	2,010	2,010	2,010	2,030	2,000	175,702
September 22, 2025	2,005	2,015	2,015	2,020	1,999	242,317
September 19, 2025	2,010	2,000	2,000	2,025	1,997	666,403
September 18, 2025	2,020	2,015	2,015	2,020	2,000	277,734
September 17, 2025	2,015	2,015	2,015	2,025	2,000	177,992
September 16, 2025	2,035	2,020	2,020	2,050	2,015	145,718
September 15, 2025	2,040	2,045	2,045	2,050	2,015	212,756
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

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