Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea
· Delayed Price · Currency is KRW 1,339.00
+20.00 (1.52%)
At close: Mar 9, 2026
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,291.00 | 1,319.00 | 1,270.00 | 1,319.00 | 1,319.00 | -0.08% | 36,630 |
| Mar 5, 2026 | 1,269.00 | 1,344.00 | 1,269.00 | 1,320.00 | 1,320.00 | 4.02% | 66,116 |
| Mar 4, 2026 | 1,398.00 | 1,398.00 | 1,230.00 | 1,269.00 | 1,269.00 | -9.23% | 192,376 |
| Mar 3, 2026 | 1,517.00 | 1,517.00 | 1,378.00 | 1,398.00 | 1,398.00 | -1.89% | 595,441 |
| Feb 27, 2026 | 1,431.00 | 1,440.00 | 1,389.00 | 1,425.00 | 1,425.00 | -1.04% | 65,490 |
| Feb 26, 2026 | 1,455.00 | 1,459.00 | 1,411.00 | 1,440.00 | 1,440.00 | -1.37% | 49,789 |
| Feb 25, 2026 | 1,469.00 | 1,482.00 | 1,433.00 | 1,460.00 | 1,460.00 | -0.61% | 19,443 |
| Feb 24, 2026 | 1,450.00 | 1,480.00 | 1,409.00 | 1,469.00 | 1,469.00 | 1.31% | 35,261 |
| Feb 23, 2026 | 1,456.00 | 1,457.00 | 1,431.00 | 1,450.00 | 1,450.00 | -0.62% | 71,504 |
| Feb 20, 2026 | 1,489.00 | 1,489.00 | 1,432.00 | 1,459.00 | 1,459.00 | -0.88% | 47,336 |
| Feb 19, 2026 | 1,489.00 | 1,489.00 | 1,446.00 | 1,472.00 | 1,472.00 | -1.14% | 61,019 |
| Feb 13, 2026 | 1,524.00 | 1,531.00 | 1,435.00 | 1,489.00 | 1,489.00 | -1.97% | 83,717 |
| Feb 12, 2026 | 1,526.00 | 1,537.00 | 1,501.00 | 1,519.00 | 1,519.00 | -0.46% | 42,273 |
| Feb 11, 2026 | 1,537.00 | 1,555.00 | 1,425.00 | 1,526.00 | 1,526.00 | -0.72% | 70,645 |
| Feb 10, 2026 | 1,469.00 | 1,538.00 | 1,469.00 | 1,537.00 | 1,537.00 | 4.84% | 102,596 |
| Feb 9, 2026 | 1,451.00 | 1,497.00 | 1,442.00 | 1,466.00 | 1,466.00 | 1.03% | 47,829 |
| Feb 6, 2026 | 1,458.00 | 1,458.00 | 1,409.00 | 1,451.00 | 1,451.00 | -1.02% | 61,144 |
| Feb 5, 2026 | 1,476.00 | 1,476.00 | 1,431.00 | 1,466.00 | 1,466.00 | -0.68% | 38,307 |
| Feb 4, 2026 | 1,489.00 | 1,497.00 | 1,450.00 | 1,476.00 | 1,476.00 | -0.87% | 49,862 |
| Feb 3, 2026 | 1,455.00 | 1,540.00 | 1,440.00 | 1,489.00 | 1,489.00 | 2.34% | 115,342 |
| Feb 2, 2026 | 1,483.00 | 1,502.00 | 1,420.00 | 1,455.00 | 1,455.00 | -1.89% | 105,200 |
| Jan 30, 2026 | 1,540.00 | 1,540.00 | 1,448.00 | 1,483.00 | 1,483.00 | -4.01% | 200,680 |
| Jan 29, 2026 | 1,545.00 | 1,550.00 | 1,512.00 | 1,545.00 | 1,545.00 | - | 36,454 |
| Jan 28, 2026 | 1,526.00 | 1,545.00 | 1,513.00 | 1,545.00 | 1,545.00 | 1.25% | 64,068 |
| Jan 27, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,526.00 | 1,526.00 | -0.91% | 26,182 |
| Jan 26, 2026 | 1,580.00 | 1,580.00 | 1,491.00 | 1,540.00 | 1,540.00 | -1.22% | 243,589 |
| Jan 23, 2026 | 1,523.00 | 1,560.00 | 1,505.00 | 1,559.00 | 1,559.00 | 2.23% | 33,748 |
| Jan 22, 2026 | 1,548.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | -1.68% | 44,607 |
| Jan 21, 2026 | 1,530.00 | 1,589.00 | 1,517.00 | 1,551.00 | 1,551.00 | 0.85% | 25,775 |
| Jan 20, 2026 | 1,526.00 | 1,539.00 | 1,496.00 | 1,538.00 | 1,538.00 | 0.79% | 89,728 |
| Jan 19, 2026 | 1,559.00 | 1,559.00 | 1,510.00 | 1,526.00 | 1,526.00 | -1.61% | 52,127 |
| Jan 16, 2026 | 1,563.00 | 1,567.00 | 1,541.00 | 1,551.00 | 1,551.00 | -0.77% | 31,994 |
| Jan 15, 2026 | 1,570.00 | 1,575.00 | 1,525.00 | 1,563.00 | 1,563.00 | -0.76% | 31,053 |
| Jan 14, 2026 | 1,545.00 | 1,583.00 | 1,531.00 | 1,575.00 | 1,575.00 | 1.68% | 48,540 |
| Jan 13, 2026 | 1,550.00 | 1,550.00 | 1,529.00 | 1,549.00 | 1,549.00 | -0.06% | 27,433 |
| Jan 12, 2026 | 1,578.00 | 1,595.00 | 1,520.00 | 1,550.00 | 1,550.00 | -1.84% | 90,039 |
| Jan 9, 2026 | 1,570.00 | 1,590.00 | 1,520.00 | 1,579.00 | 1,579.00 | 0.38% | 69,012 |
| Jan 8, 2026 | 1,550.00 | 1,599.00 | 1,533.00 | 1,573.00 | 1,573.00 | 1.48% | 65,702 |
| Jan 7, 2026 | 1,571.00 | 1,571.00 | 1,544.00 | 1,550.00 | 1,550.00 | -1.34% | 49,837 |
| Jan 6, 2026 | 1,586.00 | 1,586.00 | 1,533.00 | 1,571.00 | 1,571.00 | -0.95% | 39,184 |
| Jan 5, 2026 | 1,599.00 | 1,632.00 | 1,550.00 | 1,586.00 | 1,586.00 | -0.75% | 35,620 |
| Jan 2, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,598.00 | 1,598.00 | -1.11% | 20,994 |
| Dec 30, 2025 | 1,623.00 | 1,623.00 | 1,578.00 | 1,616.00 | 1,616.00 | -0.43% | 39,175 |
| Dec 29, 2025 | 1,620.00 | 1,629.00 | 1,606.00 | 1,623.00 | 1,623.00 | 0.25% | 13,299 |
| Dec 26, 2025 | 1,609.00 | 1,644.00 | 1,589.00 | 1,619.00 | 1,619.00 | 0.62% | 87,242 |
| Dec 24, 2025 | 1,603.00 | 1,650.00 | 1,597.00 | 1,609.00 | 1,609.00 | 0.56% | 31,345 |
| Dec 23, 2025 | 1,642.00 | 1,676.00 | 1,599.00 | 1,600.00 | 1,600.00 | -2.56% | 106,537 |
| Dec 22, 2025 | 1,650.00 | 1,683.00 | 1,639.00 | 1,642.00 | 1,642.00 | 0.12% | 38,628 |
| Dec 19, 2025 | 1,625.00 | 1,668.00 | 1,618.00 | 1,640.00 | 1,640.00 | -0.12% | 23,550 |
| Dec 18, 2025 | 1,665.00 | 1,684.00 | 1,606.00 | 1,642.00 | 1,642.00 | -2.67% | 87,893 |
| Dec 17, 2025 | 1,670.00 | 1,688.00 | 1,621.00 | 1,687.00 | 1,687.00 | 1.02% | 40,028 |
| Dec 16, 2025 | 1,740.00 | 1,740.00 | 1,642.00 | 1,670.00 | 1,670.00 | -4.02% | 119,573 |
| Dec 15, 2025 | 1,747.00 | 1,748.00 | 1,701.00 | 1,740.00 | 1,740.00 | 0.40% | 22,169 |
| Dec 12, 2025 | 1,735.00 | 1,735.00 | 1,710.00 | 1,733.00 | 1,733.00 | 0.52% | 25,844 |
| Dec 11, 2025 | 1,721.00 | 1,753.00 | 1,706.00 | 1,724.00 | 1,724.00 | 0.23% | 38,476 |
| Dec 10, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.15% | 23,178 |
| Dec 9, 2025 | 1,726.00 | 1,759.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.52% | 51,073 |
| Dec 8, 2025 | 1,798.00 | 1,967.00 | 1,725.00 | 1,731.00 | 1,731.00 | 0.35% | 191,848 |
| Dec 5, 2025 | 1,742.00 | 1,743.00 | 1,713.00 | 1,725.00 | 1,725.00 | -1.15% | 9,200 |
| Dec 4, 2025 | 1,759.00 | 1,759.00 | 1,713.00 | 1,745.00 | 1,745.00 | 0.52% | 12,132 |
| Dec 3, 2025 | 1,730.00 | 1,750.00 | 1,710.00 | 1,736.00 | 1,736.00 | 0.93% | 13,666 |
| Dec 2, 2025 | 1,725.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.29% | 14,163 |
| Dec 1, 2025 | 1,726.00 | 1,768.00 | 1,683.00 | 1,725.00 | 1,725.00 | -0.29% | 37,566 |
| Nov 28, 2025 | 1,720.00 | 1,734.00 | 1,718.00 | 1,730.00 | 1,730.00 | 0.76% | 12,453 |
| Nov 27, 2025 | 1,718.00 | 1,750.00 | 1,698.00 | 1,717.00 | 1,717.00 | -0.06% | 38,477 |
| Nov 26, 2025 | 1,803.00 | 1,803.00 | 1,705.00 | 1,718.00 | 1,718.00 | 0.47% | 54,607 |
| Nov 25, 2025 | 1,733.00 | 1,800.00 | 1,690.00 | 1,710.00 | 1,710.00 | -1.50% | 70,602 |
| Nov 24, 2025 | 1,770.00 | 1,788.00 | 1,715.00 | 1,736.00 | 1,736.00 | -2.20% | 40,525 |
| Nov 21, 2025 | 1,789.00 | 1,789.00 | 1,747.00 | 1,775.00 | 1,775.00 | -0.84% | 35,977 |
| Nov 20, 2025 | 1,773.00 | 1,800.00 | 1,759.00 | 1,790.00 | 1,790.00 | 0.56% | 25,556 |
| Nov 19, 2025 | 1,778.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.11% | 45,501 |
| Nov 18, 2025 | 1,783.00 | 1,830.00 | 1,726.00 | 1,778.00 | 1,778.00 | -0.61% | 29,963 |
| Nov 17, 2025 | 1,802.00 | 1,895.00 | 1,774.00 | 1,789.00 | 1,789.00 | 0.56% | 41,152 |
| Nov 14, 2025 | 1,793.00 | 1,848.00 | 1,769.00 | 1,779.00 | 1,779.00 | -0.78% | 80,966 |
| Nov 13, 2025 | 1,839.00 | 1,995.00 | 1,744.00 | 1,793.00 | 1,793.00 | -2.02% | 355,354 |
| Nov 12, 2025 | 1,790.00 | 1,837.00 | 1,790.00 | 1,830.00 | 1,830.00 | 2.29% | 19,208 |
| Nov 11, 2025 | 1,782.00 | 1,840.00 | 1,777.00 | 1,789.00 | 1,789.00 | -0.45% | 18,057 |
| Nov 10, 2025 | 1,880.00 | 1,880.00 | 1,751.00 | 1,797.00 | 1,797.00 | 0.11% | 40,294 |
| Nov 7, 2025 | 1,807.00 | 1,807.00 | 1,783.00 | 1,795.00 | 1,795.00 | -1.54% | 53,138 |
| Nov 6, 2025 | 1,890.00 | 1,950.00 | 1,805.00 | 1,823.00 | 1,823.00 | 0.16% | 49,163 |
| Nov 5, 2025 | 1,850.00 | 1,850.00 | 1,776.00 | 1,820.00 | 1,820.00 | -1.62% | 47,857 |
| Nov 4, 2025 | 1,885.00 | 2,000.00 | 1,806.00 | 1,850.00 | 1,850.00 | 0.22% | 104,088 |
| Nov 3, 2025 | 1,885.00 | 1,898.00 | 1,832.00 | 1,846.00 | 1,846.00 | -3.25% | 225,052 |
| Oct 31, 2025 | 1,935.00 | 1,947.00 | 1,857.00 | 1,908.00 | 1,908.00 | -0.63% | 146,037 |
| Oct 30, 2025 | 1,905.00 | 1,953.00 | 1,899.00 | 1,920.00 | 1,920.00 | -1.79% | 69,461 |
| Oct 29, 2025 | 1,971.00 | 1,998.00 | 1,947.00 | 1,955.00 | 1,955.00 | -1.26% | 40,821 |
| Oct 28, 2025 | 2,000.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,980.00 | -1.00% | 10,439 |
| Oct 27, 2025 | 2,000.00 | 2,030.00 | 1,968.00 | 2,000.00 | 2,000.00 | 0.45% | 49,442 |
| Oct 24, 2025 | 1,990.00 | 2,010.00 | 1,971.00 | 1,991.00 | 1,991.00 | 0.05% | 29,464 |
| Oct 23, 2025 | 2,020.00 | 2,020.00 | 1,973.00 | 1,990.00 | 1,990.00 | -1.24% | 25,022 |
| Oct 22, 2025 | 1,960.00 | 2,035.00 | 1,960.00 | 2,015.00 | 2,015.00 | 1.77% | 34,906 |
| Oct 21, 2025 | 2,005.00 | 2,025.00 | 1,978.00 | 1,980.00 | 1,980.00 | -1.25% | 30,611 |
| Oct 20, 2025 | 2,060.00 | 2,065.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.43% | 26,940 |
| Oct 17, 2025 | 2,030.00 | 2,070.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1.23% | 41,348 |
| Oct 16, 2025 | 2,045.00 | 2,070.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.73% | 27,830 |
| Oct 15, 2025 | 2,065.00 | 2,095.00 | 2,020.00 | 2,045.00 | 2,045.00 | -0.49% | 42,296 |
| Oct 14, 2025 | 2,010.00 | 2,090.00 | 2,000.00 | 2,055.00 | 2,055.00 | 2.24% | 69,007 |
| Oct 13, 2025 | 1,993.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.23% | 38,484 |
| Oct 10, 2025 | 2,010.00 | 2,065.00 | 1,985.00 | 2,035.00 | 2,035.00 | 1.75% | 44,211 |
| Oct 2, 2025 | 1,961.00 | 2,280.00 | 1,961.00 | 2,000.00 | 2,000.00 | 2.04% | 1,117,394 |