Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea
· Delayed Price · Currency is KRW 32,100
+1,850 (6.12%)
At close: Mar 6, 2026
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,200.00 | 32,450.00 | 29,150.00 | 32,100.00 | 32,100.00 | 6.12% | 842,435 |
| Mar 5, 2026 | 29,950.00 | 31,900.00 | 29,000.00 | 30,250.00 | 30,250.00 | 11.21% | 1,466,625 |
| Mar 4, 2026 | 30,150.00 | 31,150.00 | 26,350.00 | 27,200.00 | 27,200.00 | -15.26% | 1,768,243 |
| Mar 3, 2026 | 35,100.00 | 35,300.00 | 32,000.00 | 32,100.00 | 32,100.00 | -12.18% | 1,535,116 |
| Feb 27, 2026 | 35,400.00 | 36,800.00 | 34,600.00 | 36,550.00 | 36,550.00 | 1.11% | 880,099 |
| Feb 26, 2026 | 37,350.00 | 37,800.00 | 35,700.00 | 36,150.00 | 36,150.00 | -2.17% | 868,613 |
| Feb 25, 2026 | 37,550.00 | 37,550.00 | 35,850.00 | 36,950.00 | 36,950.00 | -0.14% | 819,403 |
| Feb 24, 2026 | 35,700.00 | 37,200.00 | 34,500.00 | 37,000.00 | 37,000.00 | 3.64% | 1,086,474 |
| Feb 23, 2026 | 37,250.00 | 37,750.00 | 35,500.00 | 35,700.00 | 35,700.00 | -3.77% | 1,041,668 |
| Feb 20, 2026 | 37,750.00 | 38,550.00 | 36,500.00 | 37,100.00 | 37,100.00 | -1.72% | 1,087,157 |
| Feb 19, 2026 | 37,800.00 | 38,600.00 | 35,900.00 | 37,750.00 | 37,750.00 | - | 1,632,575 |
| Feb 13, 2026 | 38,650.00 | 38,650.00 | 36,450.00 | 37,750.00 | 37,750.00 | -4.91% | 1,628,743 |
| Feb 12, 2026 | 42,200.00 | 43,650.00 | 38,650.00 | 39,700.00 | 39,700.00 | -5.48% | 2,737,411 |
| Feb 11, 2026 | 48,050.00 | 49,450.00 | 41,350.00 | 42,000.00 | 42,000.00 | -8.10% | 5,775,395 |
| Feb 10, 2026 | 44,000.00 | 46,950.00 | 41,700.00 | 45,700.00 | 45,700.00 | 21.70% | 8,322,414 |
| Feb 9, 2026 | 33,900.00 | 39,400.00 | 33,350.00 | 37,550.00 | 37,550.00 | 18.83% | 5,399,760 |
| Feb 6, 2026 | 35,750.00 | 36,000.00 | 30,500.00 | 31,600.00 | 31,600.00 | 5.86% | 2,722,365 |
| Feb 5, 2026 | 30,450.00 | 30,950.00 | 29,500.00 | 29,850.00 | 29,850.00 | -4.63% | 544,699 |
| Feb 4, 2026 | 32,750.00 | 32,800.00 | 30,600.00 | 31,300.00 | 31,300.00 | -4.43% | 996,184 |
| Feb 3, 2026 | 33,300.00 | 33,450.00 | 31,700.00 | 32,750.00 | 32,750.00 | 1.39% | 724,740 |
| Feb 2, 2026 | 33,500.00 | 34,750.00 | 31,200.00 | 32,300.00 | 32,300.00 | -6.10% | 922,664 |
| Jan 30, 2026 | 34,450.00 | 35,000.00 | 33,300.00 | 34,400.00 | 34,400.00 | 1.03% | 1,217,417 |
| Jan 29, 2026 | 34,650.00 | 35,600.00 | 32,000.00 | 34,050.00 | 34,050.00 | 0.15% | 1,652,553 |
| Jan 28, 2026 | 32,300.00 | 34,000.00 | 32,000.00 | 34,000.00 | 34,000.00 | 7.42% | 2,015,059 |
| Jan 27, 2026 | 32,000.00 | 32,900.00 | 30,400.00 | 31,650.00 | 31,650.00 | -0.63% | 1,346,695 |
| Jan 26, 2026 | 28,500.00 | 33,000.00 | 25,675.00 | 31,850.00 | 31,850.00 | 11.95% | 5,190,993 |
| Jan 23, 2026 | 36,700.00 | 38,450.00 | 26,800.00 | 28,450.00 | 28,450.00 | -21.41% | 5,377,958 |
| Jan 22, 2026 | 37,600.00 | 40,500.00 | 34,200.00 | 36,200.00 | 36,200.00 | 5.85% | 7,834,308 |
| Jan 21, 2026 | 29,800.00 | 38,350.00 | 26,900.00 | 34,200.00 | 34,200.00 | 8.92% | 12,947,530 |
| Jan 20, 2026 | 36,250.00 | 38,900.00 | 30,350.00 | 31,400.00 | 31,400.00 | -4.41% | 10,845,090 |
| Jan 19, 2026 | 29,200.00 | 33,200.00 | 27,700.00 | 32,850.00 | 32,850.00 | 28.57% | 6,745,766 |
| Jan 16, 2026 | 22,700.00 | 27,350.00 | 22,650.00 | 25,550.00 | 25,550.00 | 18.84% | 11,042,843 |
| Jan 15, 2026 | 22,350.00 | 22,800.00 | 20,700.00 | 21,500.00 | 21,500.00 | 7.50% | 4,991,277 |
| Jan 14, 2026 | 17,770.00 | 20,350.00 | 17,150.00 | 20,000.00 | 20,000.00 | 25.63% | 13,704,441 |
| Jan 13, 2026 | 15,440.00 | 16,170.00 | 15,210.00 | 15,920.00 | 15,920.00 | 5.92% | 2,178,090 |
| Jan 12, 2026 | 15,280.00 | 15,300.00 | 14,800.00 | 15,030.00 | 15,030.00 | -1.76% | 771,218 |
| Jan 9, 2026 | 15,650.00 | 15,810.00 | 15,000.00 | 15,300.00 | 15,300.00 | -2.86% | 975,675 |
| Jan 8, 2026 | 15,990.00 | 16,110.00 | 15,200.00 | 15,750.00 | 15,750.00 | 9.38% | 2,787,953 |
| Jan 7, 2026 | 14,210.00 | 14,640.00 | 14,030.00 | 14,400.00 | 14,400.00 | 3.08% | 729,766 |
| Jan 6, 2026 | 14,670.00 | 14,790.00 | 13,900.00 | 13,970.00 | 13,970.00 | -3.12% | 780,094 |
| Jan 5, 2026 | 15,030.00 | 15,050.00 | 14,310.00 | 14,420.00 | 14,420.00 | -1.84% | 723,036 |
| Jan 2, 2026 | 14,520.00 | 14,890.00 | 14,400.00 | 14,690.00 | 14,690.00 | 2.01% | 686,989 |
| Dec 30, 2025 | 15,100.00 | 15,160.00 | 14,280.00 | 14,400.00 | 14,400.00 | -2.24% | 2,046,961 |
| Dec 29, 2025 | 13,860.00 | 14,910.00 | 13,850.00 | 14,730.00 | 14,730.00 | 6.35% | 2,251,625 |
| Dec 26, 2025 | 14,240.00 | 14,310.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.98% | 871,328 |
| Dec 24, 2025 | 14,270.00 | 14,790.00 | 14,070.00 | 14,130.00 | 14,130.00 | -0.98% | 1,336,383 |
| Dec 23, 2025 | 14,390.00 | 14,900.00 | 14,100.00 | 14,270.00 | 14,270.00 | -0.76% | 1,419,718 |
| Dec 22, 2025 | 14,520.00 | 15,000.00 | 14,300.00 | 14,380.00 | 14,380.00 | - | 1,698,839 |
| Dec 19, 2025 | 14,320.00 | 14,460.00 | 13,710.00 | 14,380.00 | 14,380.00 | 1.77% | 1,382,260 |
| Dec 18, 2025 | 13,950.00 | 15,070.00 | 13,940.00 | 14,130.00 | 14,130.00 | -1.74% | 1,902,928 |
| Dec 17, 2025 | 15,210.00 | 15,360.00 | 14,280.00 | 14,380.00 | 14,380.00 | -5.08% | 1,935,089 |
| Dec 16, 2025 | 15,860.00 | 16,000.00 | 15,050.00 | 15,150.00 | 15,150.00 | -3.56% | 2,702,413 |
| Dec 15, 2025 | 16,620.00 | 16,680.00 | 15,650.00 | 15,710.00 | 15,710.00 | -7.15% | 4,771,201 |
| Dec 12, 2025 | 15,610.00 | 17,090.00 | 14,900.00 | 16,920.00 | 16,920.00 | 14.02% | 19,684,376 |
| Dec 11, 2025 | 13,810.00 | 15,150.00 | 13,530.00 | 14,840.00 | 14,840.00 | 8.64% | 9,475,133 |
| Dec 10, 2025 | 13,470.00 | 14,790.00 | 13,170.00 | 13,660.00 | 13,660.00 | 4.12% | 10,495,810 |
| Dec 9, 2025 | 12,740.00 | 13,860.00 | 12,480.00 | 13,120.00 | 13,120.00 | 2.98% | 3,324,377 |
| Dec 8, 2025 | 12,560.00 | 13,000.00 | 12,300.00 | 12,740.00 | 12,740.00 | 2.08% | 889,533 |
| 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 |