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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,999	1,976	1,976	2,010	1,975	220,400
December 03, 2025	1,999	1,999	1,999	2,025	1,995	239,052
December 02, 2025	1,990	1,995	1,995	1,997	1,969	141,336
December 01, 2025	1,993	1,996	1,996	2,020	1,987	250,823
November 28, 2025	1,960	1,992	1,992	1,995	1,960	195,179
November 27, 2025	1,963	1,960	1,960	1,985	1,946	129,803
November 26, 2025	1,935	1,962	1,962	1,980	1,918	277,071
November 25, 2025	1,957	1,920	1,920	1,980	1,917	416,333
November 24, 2025	1,961	1,957	1,957	1,988	1,957	166,623
November 21, 2025	1,963	1,960	1,960	1,983	1,945	310,013
November 20, 2025	1,958	1,987	1,987	1,990	1,955	276,590
November 19, 2025	1,976	1,955	1,955	1,985	1,931	332,351
November 18, 2025	2,060	1,982	1,982	2,060	1,974	372,711
November 17, 2025	2,095	2,040	2,040	2,095	2,025	226,076
November 14, 2025	2,045	2,060	2,060	2,090	2,030	686,254
November 13, 2025	2,065	2,055	2,055	2,080	2,025	344,942
November 12, 2025	1,987	2,035	2,035	2,040	1,974	756,338
November 11, 2025	1,990	1,963	1,963	2,010	1,959	416,896
November 10, 2025	1,942	1,985	1,985	1,987	1,942	343,010
November 07, 2025	2,030	1,941	1,941	2,035	1,920	1.89M
November 06, 2025	2,050	2,035	2,035	2,090	2,030	402,573
November 05, 2025	2,030	2,050	2,050	2,065	1,992	579,884
November 04, 2025	2,030	2,030	2,030	2,085	2,010	548,641
November 03, 2025	2,060	2,030	2,030	2,065	2,010	427,319
October 31, 2025	2,055	2,060	2,060	2,085	2,045	396,915
October 30, 2025	2,030	2,040	2,040	2,055	2,000	439,198
October 29, 2025	2,055	2,040	2,040	2,065	2,035	264,968
October 28, 2025	2,035	2,055	2,055	2,065	2,020	311,469
October 27, 2025	2,010	2,035	2,035	2,040	1,993	405,350
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

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