Yangjisa Co., Ltd. (KOSDAQ:030960)
South Korea
· Delayed Price · Currency is KRW 8,780.00
-20.00 (-0.23%)
At close: Dec 5, 2025
Yangjisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,790.00 | 8,880.00 | 8,730.00 | 8,780.00 | 8,780.00 | -0.23% | 34,249 |
| Dec 4, 2025 | 8,880.00 | 8,930.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.01% | 46,042 |
| Dec 3, 2025 | 8,970.00 | 9,030.00 | 8,840.00 | 8,890.00 | 8,890.00 | -1.00% | 61,634 |
| Dec 2, 2025 | 8,930.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.66% | 37,681 |
| Dec 1, 2025 | 8,820.00 | 9,070.00 | 8,770.00 | 9,040.00 | 9,040.00 | 1.80% | 115,541 |
| Nov 28, 2025 | 8,830.00 | 8,940.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.11% | 45,968 |
| Nov 27, 2025 | 8,770.00 | 8,890.00 | 8,760.00 | 8,870.00 | 8,870.00 | 0.57% | 60,895 |
| Nov 26, 2025 | 8,690.00 | 8,880.00 | 8,640.00 | 8,820.00 | 8,820.00 | 0.80% | 70,631 |
| Nov 25, 2025 | 8,590.00 | 8,760.00 | 8,590.00 | 8,750.00 | 8,750.00 | 0.34% | 65,440 |
| Nov 24, 2025 | 8,640.00 | 8,790.00 | 8,560.00 | 8,720.00 | 8,720.00 | -0.34% | 97,815 |
| Nov 21, 2025 | 9,000.00 | 9,050.00 | 8,640.00 | 8,750.00 | 8,750.00 | 1.39% | 191,948 |
| Nov 20, 2025 | 8,470.00 | 8,650.00 | 8,450.00 | 8,630.00 | 8,630.00 | -0.46% | 72,172 |
| Nov 19, 2025 | 8,850.00 | 8,940.00 | 8,530.00 | 8,670.00 | 8,670.00 | -3.88% | 197,631 |
| Nov 18, 2025 | 8,920.00 | 9,210.00 | 8,840.00 | 9,020.00 | 9,020.00 | 2.73% | 306,290 |
| Nov 17, 2025 | 8,820.00 | 8,890.00 | 8,710.00 | 8,780.00 | 8,780.00 | -2.55% | 77,374 |
| Nov 14, 2025 | 9,250.00 | 9,290.00 | 8,730.00 | 9,010.00 | 9,010.00 | 4.40% | 456,502 |
| Nov 13, 2025 | 8,700.00 | 8,810.00 | 8,610.00 | 8,630.00 | 8,630.00 | -0.46% | 82,712 |
| Nov 12, 2025 | 8,620.00 | 8,710.00 | 8,470.00 | 8,670.00 | 8,670.00 | - | 84,490 |
| Nov 11, 2025 | 8,490.00 | 8,820.00 | 8,420.00 | 8,670.00 | 8,670.00 | 2.00% | 201,969 |
| Nov 10, 2025 | 8,430.00 | 8,570.00 | 8,420.00 | 8,500.00 | 8,500.00 | -0.70% | 95,791 |
| Nov 7, 2025 | 9,200.00 | 9,350.00 | 8,500.00 | 8,560.00 | 8,560.00 | -2.28% | 487,038 |
| Nov 6, 2025 | 8,300.00 | 8,890.00 | 8,290.00 | 8,760.00 | 8,760.00 | 2.46% | 399,401 |
| Nov 5, 2025 | 9,000.00 | 9,400.00 | 8,430.00 | 8,550.00 | 8,550.00 | 2.64% | 1,370,379 |
| Nov 4, 2025 | 8,220.00 | 8,360.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.83% | 70,371 |
| Nov 3, 2025 | 8,230.00 | 8,270.00 | 8,130.00 | 8,180.00 | 8,180.00 | -1.21% | 61,566 |
| Oct 31, 2025 | 8,450.00 | 8,480.00 | 8,270.00 | 8,280.00 | 8,280.00 | -2.01% | 67,478 |
| Oct 30, 2025 | 8,350.00 | 8,600.00 | 8,320.00 | 8,450.00 | 8,450.00 | 1.20% | 135,216 |
| Oct 29, 2025 | 8,430.00 | 8,570.00 | 8,330.00 | 8,350.00 | 8,350.00 | -1.18% | 74,638 |
| Oct 28, 2025 | 8,380.00 | 8,510.00 | 8,340.00 | 8,450.00 | 8,450.00 | 1.44% | 101,374 |
| Oct 27, 2025 | 8,300.00 | 8,390.00 | 8,290.00 | 8,330.00 | 8,330.00 | -0.24% | 49,300 |
| Oct 24, 2025 | 8,370.00 | 8,380.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.36% | 40,312 |
| Oct 23, 2025 | 8,470.00 | 8,510.00 | 8,310.00 | 8,380.00 | 8,380.00 | 0.24% | 67,233 |
| Oct 22, 2025 | 8,460.00 | 8,530.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.18% | 73,197 |
| Oct 21, 2025 | 8,220.00 | 8,560.00 | 8,180.00 | 8,460.00 | 8,460.00 | 2.67% | 110,600 |
| Oct 20, 2025 | 8,270.00 | 8,450.00 | 8,200.00 | 8,240.00 | 8,240.00 | -0.60% | 111,637 |
| Oct 17, 2025 | 8,170.00 | 8,290.00 | 8,110.00 | 8,290.00 | 8,290.00 | 2.22% | 64,527 |
| Oct 16, 2025 | 8,140.00 | 8,160.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.49% | 40,757 |
| Oct 15, 2025 | 8,160.00 | 8,210.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.85% | 51,117 |
| Oct 14, 2025 | 8,100.00 | 8,400.00 | 8,060.00 | 8,220.00 | 8,220.00 | 1.36% | 133,101 |
| Oct 13, 2025 | 8,310.00 | 8,390.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.87% | 89,068 |
| Oct 10, 2025 | 8,140.00 | 8,140.00 | 8,020.00 | 8,040.00 | 8,040.00 | -1.11% | 17,049 |
| Oct 2, 2025 | 8,090.00 | 8,150.00 | 8,010.00 | 8,130.00 | 8,130.00 | -0.37% | 29,264 |
| Oct 1, 2025 | 8,190.00 | 8,190.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.12% | 17,061 |
| Sep 30, 2025 | 8,190.00 | 8,210.00 | 8,130.00 | 8,170.00 | 8,170.00 | -0.24% | 26,892 |
| Sep 29, 2025 | 8,260.00 | 8,360.00 | 8,140.00 | 8,190.00 | 8,190.00 | -2.50% | 78,922 |
| Sep 26, 2025 | 8,250.00 | 8,520.00 | 8,180.00 | 8,400.00 | 8,400.00 | 2.19% | 232,270 |
| Sep 25, 2025 | 8,200.00 | 8,260.00 | 8,190.00 | 8,220.00 | 8,220.00 | - | 22,211 |
| Sep 24, 2025 | 8,280.00 | 8,390.00 | 8,200.00 | 8,220.00 | 8,220.00 | - | 38,645 |
| Sep 23, 2025 | 8,200.00 | 8,310.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.36% | 28,327 |
| Sep 22, 2025 | 8,250.00 | 8,250.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.12% | 19,185 |
| Sep 19, 2025 | 8,280.00 | 8,320.00 | 8,210.00 | 8,260.00 | 8,260.00 | -0.24% | 64,184 |
| Sep 18, 2025 | 8,300.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.84% | 28,680 |
| Sep 17, 2025 | 8,340.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 59,566 |
| Sep 16, 2025 | 8,340.00 | 8,390.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.12% | 26,481 |
| Sep 15, 2025 | 8,360.00 | 8,450.00 | 8,350.00 | 8,360.00 | 8,360.00 | -0.59% | 38,760 |
| Sep 12, 2025 | 8,330.00 | 8,420.00 | 8,300.00 | 8,410.00 | 8,410.00 | 0.96% | 26,869 |
| Sep 11, 2025 | 8,260.00 | 8,350.00 | 8,260.00 | 8,330.00 | 8,330.00 | 0.85% | 31,974 |
| Sep 10, 2025 | 8,290.00 | 8,290.00 | 8,230.00 | 8,260.00 | 8,260.00 | - | 16,006 |
| Sep 9, 2025 | 8,320.00 | 8,320.00 | 8,240.00 | 8,260.00 | 8,260.00 | -0.60% | 37,208 |
| Sep 8, 2025 | 8,220.00 | 8,310.00 | 8,220.00 | 8,310.00 | 8,310.00 | 0.36% | 24,216 |
| Sep 5, 2025 | 8,290.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,280.00 | - | 5,788 |
| Sep 4, 2025 | 8,280.00 | 8,330.00 | 8,240.00 | 8,280.00 | 8,280.00 | - | 20,855 |
| Sep 3, 2025 | 8,300.00 | 8,410.00 | 8,250.00 | 8,280.00 | 8,280.00 | - | 19,067 |
| Sep 2, 2025 | 8,380.00 | 8,390.00 | 8,230.00 | 8,280.00 | 8,280.00 | -2.13% | 67,910 |
| Sep 1, 2025 | 8,440.00 | 8,530.00 | 8,330.00 | 8,460.00 | 8,460.00 | 0.83% | 60,902 |
| Aug 29, 2025 | 8,370.00 | 8,490.00 | 8,350.00 | 8,390.00 | 8,390.00 | -0.12% | 49,218 |
| Aug 28, 2025 | 8,400.00 | 8,450.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.24% | 32,038 |
| Aug 27, 2025 | 8,440.00 | 8,490.00 | 8,370.00 | 8,380.00 | 8,380.00 | -0.95% | 28,160 |
| Aug 26, 2025 | 8,590.00 | 8,590.00 | 8,430.00 | 8,460.00 | 8,460.00 | 0.71% | 60,564 |
| Aug 25, 2025 | 8,390.00 | 8,460.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.83% | 41,738 |
| Aug 22, 2025 | 8,510.00 | 8,560.00 | 8,380.00 | 8,470.00 | 8,470.00 | - | 65,942 |
| Aug 21, 2025 | 8,300.00 | 8,490.00 | 8,270.00 | 8,470.00 | 8,470.00 | 1.56% | 93,569 |
| Aug 20, 2025 | 8,840.00 | 9,150.00 | 8,310.00 | 8,340.00 | 8,340.00 | - | 859,826 |
| Aug 19, 2025 | 8,300.00 | 8,510.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.48% | 69,607 |
| Aug 18, 2025 | 8,380.00 | 8,530.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.72% | 39,519 |
| Aug 14, 2025 | 8,250.00 | 8,490.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.72% | 67,661 |
| Aug 13, 2025 | 8,250.00 | 8,400.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.48% | 45,597 |
| Aug 12, 2025 | 8,200.00 | 8,400.00 | 8,150.00 | 8,340.00 | 8,340.00 | 1.71% | 95,831 |
| Aug 11, 2025 | 8,230.00 | 8,270.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.36% | 30,248 |
| Aug 8, 2025 | 8,290.00 | 8,360.00 | 8,220.00 | 8,230.00 | 8,230.00 | -0.36% | 57,506 |
| Aug 7, 2025 | 8,320.00 | 8,340.00 | 8,230.00 | 8,260.00 | 8,260.00 | -0.72% | 50,155 |
| Aug 6, 2025 | 8,350.00 | 8,470.00 | 8,290.00 | 8,320.00 | 8,320.00 | 0.24% | 60,215 |
| Aug 5, 2025 | 8,260.00 | 8,410.00 | 8,170.00 | 8,300.00 | 8,300.00 | -0.24% | 148,464 |
| Aug 4, 2025 | 8,380.00 | 8,470.00 | 8,260.00 | 8,320.00 | 8,320.00 | 0.48% | 96,716 |
| Aug 1, 2025 | 8,450.00 | 9,180.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.24% | 860,817 |
| Jul 31, 2025 | 8,250.00 | 8,420.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.12% | 24,791 |
| Jul 30, 2025 | 8,360.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,290.00 | 0.85% | 10,246 |
| Jul 29, 2025 | 8,320.00 | 8,460.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.14% | 41,458 |
| Jul 28, 2025 | 8,480.00 | 8,480.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.36% | 21,374 |
| Jul 25, 2025 | 8,550.00 | 8,580.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.40% | 45,917 |
| Jul 24, 2025 | 8,570.00 | 8,610.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.70% | 23,760 |
| Jul 23, 2025 | 8,600.00 | 8,690.00 | 8,590.00 | 8,610.00 | 8,610.00 | -0.69% | 28,320 |
| Jul 22, 2025 | 8,610.00 | 8,730.00 | 8,600.00 | 8,670.00 | 8,670.00 | 0.58% | 57,381 |
| Jul 21, 2025 | 8,650.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,620.00 | 0.12% | 25,545 |
| Jul 18, 2025 | 8,550.00 | 8,630.00 | 8,540.00 | 8,610.00 | 8,610.00 | 0.47% | 19,341 |
| Jul 17, 2025 | 8,540.00 | 8,640.00 | 8,540.00 | 8,570.00 | 8,570.00 | - | 47,474 |
| Jul 16, 2025 | 8,580.00 | 8,600.00 | 8,520.00 | 8,570.00 | 8,570.00 | -0.12% | 32,880 |
| Jul 15, 2025 | 8,500.00 | 8,630.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.70% | 29,144 |
| Jul 14, 2025 | 8,580.00 | 8,600.00 | 8,510.00 | 8,520.00 | 8,520.00 | -0.23% | 21,166 |
| Jul 11, 2025 | 8,480.00 | 8,580.00 | 8,440.00 | 8,540.00 | 8,540.00 | 0.83% | 42,491 |