Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea
· Delayed Price · Currency is KRW 12,480
-510 (-3.93%)
At close: Dec 5, 2025
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,180.00 | 13,180.00 | 12,400.00 | 12,480.00 | 12,480.00 | -3.93% | 1,225,542 |
| Dec 4, 2025 | 12,740.00 | 13,480.00 | 12,700.00 | 12,990.00 | 12,990.00 | 4.42% | 3,375,550 |
| Dec 3, 2025 | 12,560.00 | 12,690.00 | 12,210.00 | 12,440.00 | 12,440.00 | -0.88% | 523,908 |
| Dec 2, 2025 | 12,300.00 | 12,550.00 | 12,060.00 | 12,550.00 | 12,550.00 | 2.45% | 576,621 |
| Dec 1, 2025 | 12,700.00 | 13,090.00 | 12,000.00 | 12,250.00 | 12,250.00 | 0.41% | 1,379,679 |
| Nov 28, 2025 | 11,660.00 | 12,230.00 | 11,660.00 | 12,200.00 | 12,200.00 | 5.08% | 860,451 |
| Nov 27, 2025 | 11,300.00 | 11,810.00 | 11,230.00 | 11,610.00 | 11,610.00 | 3.11% | 532,994 |
| Nov 26, 2025 | 11,140.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 1.17% | 193,084 |
| Nov 25, 2025 | 11,360.00 | 11,600.00 | 11,050.00 | 11,130.00 | 11,130.00 | -1.85% | 211,000 |
| Nov 24, 2025 | 11,430.00 | 11,440.00 | 11,030.00 | 11,340.00 | 11,340.00 | -0.35% | 266,119 |
| Nov 21, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,380.00 | 11,380.00 | -3.23% | 355,364 |
| Nov 20, 2025 | 11,720.00 | 12,060.00 | 11,650.00 | 11,760.00 | 11,760.00 | 0.60% | 307,052 |
| Nov 19, 2025 | 11,540.00 | 11,890.00 | 11,020.00 | 11,690.00 | 11,690.00 | 4.38% | 536,380 |
| Nov 18, 2025 | 11,700.00 | 11,870.00 | 11,120.00 | 11,200.00 | 11,200.00 | -5.72% | 396,274 |
| Nov 17, 2025 | 11,850.00 | 12,010.00 | 11,670.00 | 11,880.00 | 11,880.00 | 0.85% | 179,120 |
| Nov 14, 2025 | 12,060.00 | 12,060.00 | 11,760.00 | 11,780.00 | 11,780.00 | -3.44% | 300,858 |
| Nov 13, 2025 | 12,020.00 | 12,490.00 | 11,800.00 | 12,200.00 | 12,200.00 | 1.08% | 473,041 |
| Nov 12, 2025 | 12,060.00 | 12,180.00 | 11,880.00 | 12,070.00 | 12,070.00 | 1.43% | 332,006 |
| Nov 11, 2025 | 12,200.00 | 12,450.00 | 11,810.00 | 11,900.00 | 11,900.00 | -0.92% | 590,391 |
| Nov 10, 2025 | 11,880.00 | 12,050.00 | 11,550.00 | 12,010.00 | 12,010.00 | 1.35% | 484,002 |
| Nov 7, 2025 | 11,970.00 | 12,390.00 | 11,610.00 | 11,850.00 | 11,850.00 | -3.34% | 785,911 |
| Nov 6, 2025 | 13,440.00 | 13,590.00 | 12,250.00 | 12,260.00 | 12,260.00 | -7.40% | 1,255,796 |
| Nov 5, 2025 | 13,650.00 | 13,900.00 | 12,580.00 | 13,240.00 | 13,240.00 | -5.43% | 1,618,552 |
| Nov 4, 2025 | 14,100.00 | 14,600.00 | 13,500.00 | 14,000.00 | 14,000.00 | -0.71% | 2,828,029 |
| Nov 3, 2025 | 13,680.00 | 14,340.00 | 13,490.00 | 14,100.00 | 14,100.00 | 5.15% | 5,127,723 |
| Oct 31, 2025 | 13,070.00 | 13,660.00 | 12,900.00 | 13,410.00 | 13,410.00 | 5.59% | 2,655,397 |
| Oct 30, 2025 | 13,240.00 | 13,250.00 | 12,530.00 | 12,700.00 | 12,700.00 | -3.93% | 1,089,136 |
| Oct 29, 2025 | 12,850.00 | 13,430.00 | 12,820.00 | 13,220.00 | 13,220.00 | 3.69% | 1,854,813 |
| Oct 28, 2025 | 13,080.00 | 13,300.00 | 12,670.00 | 12,750.00 | 12,750.00 | -2.30% | 1,217,101 |
| Oct 27, 2025 | 13,380.00 | 13,520.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.17% | 1,338,404 |
| Oct 24, 2025 | 13,290.00 | 13,840.00 | 13,070.00 | 13,340.00 | 13,340.00 | 1.75% | 2,615,292 |
| Oct 23, 2025 | 13,430.00 | 14,180.00 | 13,050.00 | 13,110.00 | 13,110.00 | -3.03% | 2,774,829 |
| Oct 22, 2025 | 13,780.00 | 13,800.00 | 13,000.00 | 13,520.00 | 13,520.00 | -1.89% | 1,906,125 |
| Oct 21, 2025 | 14,320.00 | 14,750.00 | 13,400.00 | 13,780.00 | 13,780.00 | -3.37% | 5,990,009 |
| Oct 20, 2025 | 11,970.00 | 14,900.00 | 11,870.00 | 14,260.00 | 14,260.00 | 19.13% | 22,134,600 |
| Oct 17, 2025 | 11,680.00 | 12,740.00 | 11,670.00 | 11,970.00 | 11,970.00 | 1.01% | 3,206,835 |
| Oct 16, 2025 | 12,700.00 | 12,700.00 | 11,780.00 | 11,850.00 | 11,850.00 | -3.66% | 2,111,954 |
| Oct 15, 2025 | 11,680.00 | 12,420.00 | 11,460.00 | 12,300.00 | 12,300.00 | 7.42% | 2,563,371 |
| Oct 14, 2025 | 11,700.00 | 12,820.00 | 11,220.00 | 11,450.00 | 11,450.00 | -1.55% | 4,096,633 |
| Oct 13, 2025 | 11,280.00 | 11,770.00 | 10,970.00 | 11,630.00 | 11,630.00 | 0.69% | 1,286,688 |
| Oct 10, 2025 | 10,730.00 | 11,610.00 | 10,590.00 | 11,550.00 | 11,550.00 | 7.74% | 1,313,288 |
| Oct 2, 2025 | 10,680.00 | 10,780.00 | 10,540.00 | 10,720.00 | 10,720.00 | 0.56% | 334,655 |
| Oct 1, 2025 | 10,820.00 | 10,840.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.39% | 377,682 |
| Sep 30, 2025 | 11,170.00 | 11,180.00 | 10,720.00 | 10,810.00 | 10,810.00 | -3.31% | 563,891 |
| Sep 29, 2025 | 11,190.00 | 11,420.00 | 11,140.00 | 11,180.00 | 11,180.00 | 0.09% | 435,703 |
| Sep 26, 2025 | 11,300.00 | 11,590.00 | 11,040.00 | 11,170.00 | 11,170.00 | -0.18% | 1,007,859 |
| Sep 25, 2025 | 11,220.00 | 11,725.00 | 11,160.00 | 11,190.00 | 11,190.00 | 0.36% | 1,018,173 |
| Sep 24, 2025 | 11,650.00 | 11,870.00 | 11,130.00 | 11,150.00 | 11,150.00 | -4.54% | 1,204,131 |
| Sep 23, 2025 | 12,180.00 | 12,200.00 | 11,650.00 | 11,680.00 | 11,680.00 | -3.87% | 1,320,126 |
| Sep 22, 2025 | 12,200.00 | 12,930.00 | 11,920.00 | 12,150.00 | 12,150.00 | 2.10% | 5,113,659 |
| Sep 19, 2025 | 11,820.00 | 12,270.00 | 11,350.00 | 11,900.00 | 11,900.00 | 0.68% | 2,998,367 |
| Sep 18, 2025 | 11,560.00 | 12,190.00 | 11,550.00 | 11,820.00 | 11,820.00 | 3.87% | 2,104,763 |
| Sep 17, 2025 | 11,490.00 | 11,800.00 | 11,100.00 | 11,380.00 | 11,380.00 | -0.87% | 1,150,581 |
| Sep 16, 2025 | 12,020.00 | 12,340.00 | 11,420.00 | 11,480.00 | 11,480.00 | -4.17% | 1,594,420 |
| Sep 15, 2025 | 12,330.00 | 12,470.00 | 11,740.00 | 11,980.00 | 11,980.00 | 3.45% | 5,073,151 |
| Sep 12, 2025 | 11,060.00 | 11,900.00 | 10,930.00 | 11,580.00 | 11,580.00 | 6.14% | 6,096,896 |
| Sep 11, 2025 | 10,850.00 | 11,160.00 | 10,610.00 | 10,910.00 | 10,910.00 | 0.83% | 1,191,150 |
| Sep 10, 2025 | 10,800.00 | 11,200.00 | 10,640.00 | 10,820.00 | 10,820.00 | 1.50% | 1,791,731 |
| Sep 9, 2025 | 10,800.00 | 10,800.00 | 10,430.00 | 10,660.00 | 10,660.00 | -0.56% | 637,905 |
| Sep 8, 2025 | 10,450.00 | 11,200.00 | 10,320.00 | 10,720.00 | 10,720.00 | 3.08% | 2,515,892 |
| Sep 5, 2025 | 10,070.00 | 10,730.00 | 9,960.00 | 10,400.00 | 10,400.00 | 3.48% | 917,048 |
| Sep 4, 2025 | 10,120.00 | 10,210.00 | 10,030.00 | 10,050.00 | 10,050.00 | -0.40% | 148,049 |
| Sep 3, 2025 | 10,390.00 | 10,420.00 | 10,040.00 | 10,090.00 | 10,090.00 | -2.89% | 334,051 |
| Sep 2, 2025 | 9,980.00 | 10,430.00 | 9,880.00 | 10,390.00 | 10,390.00 | 5.80% | 611,403 |
| Sep 1, 2025 | 9,990.00 | 10,120.00 | 9,810.00 | 9,820.00 | 9,820.00 | -1.60% | 221,458 |
| Aug 29, 2025 | 10,140.00 | 10,180.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.77% | 135,914 |
| Aug 28, 2025 | 10,450.00 | 10,570.00 | 10,060.00 | 10,160.00 | 10,160.00 | -0.20% | 242,263 |
| Aug 27, 2025 | 10,620.00 | 10,630.00 | 10,110.00 | 10,180.00 | 10,180.00 | -3.14% | 218,595 |
| Aug 26, 2025 | 10,300.00 | 10,750.00 | 10,230.00 | 10,510.00 | 10,510.00 | 0.57% | 394,152 |
| Aug 25, 2025 | 10,100.00 | 10,510.00 | 10,100.00 | 10,450.00 | 10,450.00 | 4.50% | 394,910 |
| Aug 22, 2025 | 9,780.00 | 10,150.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2.15% | 106,275 |
| Aug 21, 2025 | 9,800.00 | 9,960.00 | 9,790.00 | 9,790.00 | 9,790.00 | -0.10% | 73,999 |
| Aug 20, 2025 | 9,960.00 | 9,970.00 | 9,650.00 | 9,800.00 | 9,800.00 | -2.68% | 136,797 |
| Aug 19, 2025 | 10,030.00 | 10,090.00 | 9,830.00 | 10,070.00 | 10,070.00 | -0.49% | 140,224 |
| Aug 18, 2025 | 10,320.00 | 10,400.00 | 10,070.00 | 10,120.00 | 10,120.00 | -3.16% | 112,816 |
| Aug 14, 2025 | 10,460.00 | 10,530.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 114,622 |
| Aug 13, 2025 | 10,420.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.58% | 90,406 |
| Aug 12, 2025 | 10,530.00 | 10,690.00 | 10,250.00 | 10,340.00 | 10,340.00 | -0.86% | 214,476 |
| Aug 11, 2025 | 10,630.00 | 10,630.00 | 10,320.00 | 10,430.00 | 10,430.00 | -0.57% | 120,294 |
| Aug 8, 2025 | 10,370.00 | 10,650.00 | 10,260.00 | 10,490.00 | 10,490.00 | 1.84% | 252,247 |
| Aug 7, 2025 | 10,330.00 | 10,330.00 | 10,160.00 | 10,300.00 | 10,300.00 | 0.59% | 90,241 |
| Aug 6, 2025 | 10,140.00 | 10,630.00 | 10,050.00 | 10,240.00 | 10,240.00 | 0.39% | 164,730 |
| Aug 5, 2025 | 10,160.00 | 10,290.00 | 10,080.00 | 10,200.00 | 10,200.00 | 1.19% | 115,976 |
| Aug 4, 2025 | 9,690.00 | 10,090.00 | 9,690.00 | 10,080.00 | 10,080.00 | 3.28% | 129,812 |
| Aug 1, 2025 | 10,030.00 | 10,040.00 | 9,680.00 | 9,760.00 | 9,760.00 | -2.89% | 184,338 |
| Jul 31, 2025 | 10,110.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.59% | 166,688 |
| Jul 30, 2025 | 10,210.00 | 10,310.00 | 10,060.00 | 10,110.00 | 10,110.00 | -0.98% | 178,262 |
| Jul 29, 2025 | 10,350.00 | 10,430.00 | 10,210.00 | 10,210.00 | 10,210.00 | -1.16% | 111,919 |
| Jul 28, 2025 | 10,340.00 | 10,370.00 | 10,110.00 | 10,330.00 | 10,330.00 | -0.19% | 135,387 |
| Jul 25, 2025 | 10,450.00 | 10,450.00 | 10,320.00 | 10,350.00 | 10,350.00 | 0.10% | 68,290 |
| Jul 24, 2025 | 10,450.00 | 10,680.00 | 10,300.00 | 10,340.00 | 10,340.00 | -0.10% | 109,113 |
| Jul 23, 2025 | 10,650.00 | 10,670.00 | 10,240.00 | 10,350.00 | 10,350.00 | -3.27% | 167,026 |
| Jul 22, 2025 | 10,820.00 | 10,820.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.65% | 194,664 |
| Jul 21, 2025 | 10,770.00 | 10,840.00 | 10,650.00 | 10,770.00 | 10,770.00 | -0.55% | 133,913 |
| Jul 18, 2025 | 10,840.00 | 10,870.00 | 10,760.00 | 10,830.00 | 10,830.00 | -0.82% | 114,948 |
| Jul 17, 2025 | 11,100.00 | 11,110.00 | 10,750.00 | 10,920.00 | 10,920.00 | -0.09% | 171,201 |
| Jul 16, 2025 | 11,100.00 | 11,100.00 | 10,850.00 | 10,930.00 | 10,930.00 | -0.82% | 170,219 |
| Jul 15, 2025 | 10,950.00 | 11,200.00 | 10,590.00 | 11,020.00 | 11,020.00 | 1.75% | 370,056 |
| Jul 14, 2025 | 10,980.00 | 10,980.00 | 10,550.00 | 10,830.00 | 10,830.00 | -0.73% | 182,129 |
| Jul 11, 2025 | 11,110.00 | 11,130.00 | 10,890.00 | 10,910.00 | 10,910.00 | -1.45% | 211,490 |