Skip to main content
YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+5.00 (0.14%)
At close: Mar 6, 2026

YJLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,500.003,550.003,325.003,500.003,500.00-5.02%430,687
Mar 6, 20263,640.003,770.003,535.003,685.003,685.000.14%557,653
Mar 5, 20263,435.003,765.003,430.003,680.003,680.0015.00%844,625
Mar 4, 20263,770.003,930.003,200.003,200.003,200.00-20.00%1,489,106
Mar 3, 20264,165.004,265.004,000.004,000.004,000.00-6.32%861,859
Feb 27, 20264,440.004,440.004,205.004,270.004,270.00-1.84%608,292
Feb 26, 20264,370.004,600.004,315.004,350.004,350.00-0.34%1,003,685
Feb 25, 20264,420.004,560.004,350.004,365.004,365.00-0.80%909,528
Feb 24, 20264,485.004,485.004,340.004,400.004,400.00-2.00%744,045
Feb 23, 20264,675.004,700.004,370.004,490.004,490.00-3.85%1,335,823
Feb 20, 20264,955.005,100.004,585.004,670.004,670.00-5.08%1,870,622
Feb 19, 20265,070.005,270.004,850.004,920.004,920.00-3.34%1,767,297
Feb 13, 20265,070.005,250.004,840.005,090.005,090.00-1,782,711
Feb 12, 20265,110.005,400.005,060.005,090.005,090.00-0.20%2,198,299
Feb 11, 20265,190.005,930.005,000.005,100.005,100.00-3.23%14,220,386
Feb 10, 20264,930.005,670.004,650.005,270.005,270.008.66%18,737,360
Feb 9, 20264,295.005,190.004,260.004,850.004,850.0017.15%14,215,783
Feb 6, 20264,020.004,315.003,875.004,140.004,140.00-1.43%1,420,449
Feb 5, 20264,435.004,440.004,150.004,200.004,200.00-5.51%978,413
Feb 4, 20264,580.004,625.004,340.004,445.004,445.00-1.44%1,276,966
Feb 3, 20264,220.004,675.004,220.004,510.004,510.0010.27%4,441,343
Feb 2, 20264,160.004,500.004,070.004,090.004,090.00-3.76%1,369,325
Jan 30, 20264,450.004,480.004,250.004,250.004,250.00-5.76%1,303,223
Jan 29, 20264,245.004,550.004,085.004,510.004,510.006.75%2,688,812
Jan 28, 20264,360.004,405.004,190.004,225.004,225.00-1.97%911,273
Jan 27, 20264,340.004,535.004,230.004,310.004,310.00-2.93%1,429,442
Jan 26, 20264,660.004,670.004,390.004,440.004,440.00-4.00%1,381,851
Jan 23, 20264,560.005,010.004,425.004,625.004,625.002.78%6,784,816
Jan 22, 20264,380.004,750.004,050.004,500.004,500.004.41%4,927,331
Jan 21, 20264,330.004,360.004,120.004,310.004,310.00-3.47%1,301,130
Jan 20, 20264,250.004,670.004,230.004,465.004,465.008.51%3,969,836
Jan 19, 20264,190.004,485.003,970.004,115.004,115.000.61%2,207,589
Jan 16, 20264,170.004,230.004,000.004,090.004,090.00-2.15%514,118
Jan 15, 20264,100.004,250.003,950.004,180.004,180.001.70%727,420
Jan 14, 20264,300.004,305.004,040.004,110.004,110.00-5.63%982,813
Jan 13, 20264,575.004,620.004,335.004,355.004,355.00-4.70%1,103,212
Jan 12, 20264,320.004,940.004,290.004,570.004,570.006.16%5,826,972
Jan 9, 20264,515.004,515.004,255.004,305.004,305.00-4.86%884,013
Jan 8, 20264,620.004,820.004,510.004,525.004,525.00-2.06%1,705,111
Jan 7, 20264,775.004,840.004,475.004,620.004,620.00-3.25%1,623,238
Jan 6, 20264,435.005,300.004,230.004,775.004,775.007.91%10,086,230
Jan 5, 20264,635.004,635.004,320.004,425.004,425.00-1.56%2,224,727
Jan 2, 20264,155.004,520.004,140.004,495.004,495.008.18%2,342,514
Dec 30, 20254,200.004,235.004,050.004,155.004,155.00-2.12%625,062
Dec 29, 20254,235.004,295.004,000.004,245.004,245.00-0.47%1,049,140
Dec 26, 20254,150.004,385.004,130.004,265.004,265.002.77%1,986,377
Dec 24, 20253,965.004,470.003,870.004,150.004,150.003.75%4,382,654
Dec 23, 20254,550.004,555.003,925.004,000.004,000.00-9.71%2,749,803
Dec 22, 20254,220.004,540.004,155.004,430.004,430.0010.20%8,641,887
Dec 19, 20254,100.004,605.003,985.004,020.004,020.00-1.83%12,438,330
Dec 18, 20253,740.004,410.003,725.004,095.004,095.005.68%9,439,355
Dec 17, 20253,975.004,150.003,790.003,875.003,875.000.65%1,487,635
Dec 16, 20254,130.004,280.003,830.003,850.003,850.00-6.89%2,359,418
Dec 15, 20254,170.004,630.004,070.004,135.004,135.003.89%12,868,990
Dec 12, 20253,600.004,280.003,550.003,980.003,980.0011.80%16,590,933
Dec 11, 20253,500.003,840.003,465.003,560.003,560.006.59%5,634,440
Dec 10, 20253,335.003,500.003,310.003,340.003,340.000.45%1,641,306
Dec 9, 20253,295.003,600.003,260.003,325.003,325.000.30%3,833,994
Dec 8, 20253,035.003,495.003,020.003,315.003,315.008.33%6,189,294
Dec 5, 20253,220.003,220.002,970.003,060.003,060.00-5.85%1,372,222
Dec 4, 20253,105.003,530.003,020.003,250.003,250.0011.88%11,320,630
Dec 3, 20252,650.003,050.002,625.002,905.002,905.009.42%2,770,383
Dec 2, 20252,640.002,665.002,580.002,655.002,655.000.19%254,375
Dec 1, 20252,655.002,700.002,630.002,650.002,650.000.57%415,523
Nov 28, 20252,610.002,665.002,560.002,635.002,635.001.93%409,858
Nov 27, 20252,610.002,675.002,540.002,585.002,585.00-2.82%609,842
Nov 26, 20252,690.002,940.002,635.002,660.002,660.00-1.12%3,189,906
Nov 25, 20252,400.003,080.002,390.002,690.002,690.0011.62%9,957,678
Nov 24, 20252,445.002,515.002,410.002,410.002,410.00-1.23%106,969
Nov 21, 20252,495.002,525.002,430.002,440.002,440.00-4.13%151,274
Nov 20, 20252,455.002,580.002,455.002,545.002,545.003.25%151,071
Nov 19, 20252,505.002,520.002,420.002,465.002,465.00-1.40%115,721
Nov 18, 20252,545.002,590.002,470.002,500.002,500.00-3.47%163,579
Nov 17, 20252,625.002,640.002,550.002,590.002,590.00-1.33%155,842
Nov 14, 20252,670.002,690.002,615.002,625.002,625.00-3.31%141,736
Nov 13, 20252,750.002,750.002,670.002,715.002,715.00-0.37%115,957
Nov 12, 20252,690.002,760.002,670.002,725.002,725.001.68%76,360
Nov 11, 20252,745.002,815.002,670.002,680.002,680.00-2.90%119,912
Nov 10, 20252,665.002,760.002,650.002,760.002,760.004.55%131,590
Nov 7, 20252,675.002,765.002,595.002,640.002,640.00-3.30%223,562
Nov 6, 20252,780.002,835.002,720.002,730.002,730.00-1.80%118,550
Nov 5, 20252,840.002,850.002,650.002,780.002,780.00-2.63%352,294
Nov 4, 20252,895.002,990.002,810.002,855.002,855.00-1.89%346,311
Nov 3, 20252,975.003,040.002,900.002,910.002,910.00-2.02%212,271
Oct 31, 20253,020.003,035.002,955.002,970.002,970.00-1.66%173,164
Oct 30, 20253,090.003,155.003,015.003,020.003,020.00-2.42%168,606
Oct 29, 20253,165.003,165.003,080.003,095.003,095.00-2.21%234,090
Oct 28, 20253,205.003,245.003,140.003,165.003,165.00-1.25%191,062
Oct 27, 20253,270.003,320.003,200.003,205.003,205.00-1.99%180,517
Oct 24, 20253,250.003,300.003,250.003,270.003,270.000.46%132,313
Oct 23, 20253,290.003,340.003,230.003,255.003,255.00-2.98%154,317
Oct 22, 20253,340.003,370.003,265.003,355.003,355.00-0.15%128,269
Oct 21, 20253,360.003,445.003,350.003,360.003,360.00-0.15%173,875
Oct 20, 20253,325.003,395.003,260.003,365.003,365.000.45%157,556
Oct 17, 20253,350.003,450.003,305.003,350.003,350.00-206,551
Oct 16, 20253,460.003,475.003,315.003,350.003,350.00-3.18%262,363
Oct 15, 20253,395.003,465.003,340.003,460.003,460.003.75%360,817
Oct 14, 20253,340.003,450.003,270.003,335.003,335.00-0.15%301,209
Oct 13, 20253,080.003,365.003,055.003,340.003,340.005.03%532,226
Oct 10, 20253,145.003,185.003,060.003,180.003,180.001.11%190,959