Skip to main content
Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,725.00
-20.00 (-1.15%)
At close: Dec 5, 2025

Jin Young Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,742.001,743.001,713.001,725.001,725.00-1.15%9,200
Dec 4, 20251,759.001,759.001,713.001,745.001,745.000.52%12,132
Dec 3, 20251,730.001,750.001,710.001,736.001,736.000.93%13,666
Dec 2, 20251,725.001,725.001,705.001,720.001,720.00-0.29%14,163
Dec 1, 20251,726.001,768.001,683.001,725.001,725.00-0.29%37,566
Nov 28, 20251,720.001,734.001,718.001,730.001,730.000.76%12,453
Nov 27, 20251,718.001,750.001,698.001,717.001,717.00-0.06%38,477
Nov 26, 20251,803.001,803.001,705.001,718.001,718.000.47%54,607
Nov 25, 20251,733.001,800.001,690.001,710.001,710.00-1.50%70,602
Nov 24, 20251,770.001,788.001,715.001,736.001,736.00-2.20%40,525
Nov 21, 20251,789.001,789.001,747.001,775.001,775.00-0.84%35,977
Nov 20, 20251,773.001,800.001,759.001,790.001,790.000.56%25,556
Nov 19, 20251,778.001,795.001,750.001,780.001,780.000.11%45,501
Nov 18, 20251,783.001,830.001,726.001,778.001,778.00-0.61%29,963
Nov 17, 20251,802.001,895.001,774.001,789.001,789.000.56%41,152
Nov 14, 20251,793.001,848.001,769.001,779.001,779.00-0.78%80,966
Nov 13, 20251,839.001,995.001,744.001,793.001,793.00-2.02%355,354
Nov 12, 20251,790.001,837.001,790.001,830.001,830.002.29%19,208
Nov 11, 20251,782.001,840.001,777.001,789.001,789.00-0.45%18,057
Nov 10, 20251,880.001,880.001,751.001,797.001,797.000.11%40,294
Nov 7, 20251,807.001,807.001,783.001,795.001,795.00-1.54%53,138
Nov 6, 20251,890.001,950.001,805.001,823.001,823.000.16%49,163
Nov 5, 20251,850.001,850.001,776.001,820.001,820.00-1.62%47,857
Nov 4, 20251,885.002,000.001,806.001,850.001,850.000.22%104,088
Nov 3, 20251,885.001,898.001,832.001,846.001,846.00-3.25%225,052
Oct 31, 20251,935.001,947.001,857.001,908.001,908.00-0.63%146,037
Oct 30, 20251,905.001,953.001,899.001,920.001,920.00-1.79%69,461
Oct 29, 20251,971.001,998.001,947.001,955.001,955.00-1.26%40,821
Oct 28, 20252,000.002,010.001,970.001,980.001,980.00-1.00%10,439
Oct 27, 20252,000.002,030.001,968.002,000.002,000.000.45%49,442
Oct 24, 20251,990.002,010.001,971.001,991.001,991.000.05%29,464
Oct 23, 20252,020.002,020.001,973.001,990.001,990.00-1.24%25,022
Oct 22, 20251,960.002,035.001,960.002,015.002,015.001.77%34,906
Oct 21, 20252,005.002,025.001,978.001,980.001,980.00-1.25%30,611
Oct 20, 20252,060.002,065.002,000.002,005.002,005.00-2.43%26,940
Oct 17, 20252,030.002,070.002,000.002,055.002,055.001.23%41,348
Oct 16, 20252,045.002,070.002,025.002,030.002,030.00-0.73%27,830
Oct 15, 20252,065.002,095.002,020.002,045.002,045.00-0.49%42,296
Oct 14, 20252,010.002,090.002,000.002,055.002,055.002.24%69,007
Oct 13, 20251,993.002,040.001,990.002,010.002,010.00-1.23%38,484
Oct 10, 20252,010.002,065.001,985.002,035.002,035.001.75%44,211
Oct 2, 20251,961.002,280.001,961.002,000.002,000.002.04%1,117,394
Oct 1, 20251,971.002,000.001,932.001,960.001,960.00-0.56%22,158
Sep 30, 20251,969.001,976.001,952.001,971.001,971.000.10%6,671
Sep 29, 20251,950.001,987.001,949.001,969.001,969.00-9,853
Sep 26, 20251,960.001,991.001,901.001,969.001,969.000.46%12,377
Sep 25, 20251,961.001,992.001,954.001,960.001,960.00-0.10%32,105
Sep 24, 20252,000.002,000.001,960.001,962.001,962.00-1.70%27,158
Sep 23, 20252,010.002,010.001,989.001,996.001,996.00-0.94%11,051
Sep 22, 20252,000.002,020.001,991.002,015.002,015.000.75%21,108
Sep 19, 20251,998.002,020.001,982.002,000.002,000.000.10%17,544
Sep 18, 20252,000.002,020.001,993.001,998.001,998.00-0.10%8,883
Sep 17, 20252,020.002,020.001,975.002,000.002,000.00-0.25%18,793
Sep 16, 20251,996.002,020.001,975.002,005.002,005.000.30%12,462
Sep 15, 20252,025.002,025.001,997.001,999.001,999.00-1.28%16,066
Sep 12, 20252,040.002,090.002,010.002,025.002,025.00-0.74%16,419
Sep 11, 20252,090.002,090.002,025.002,040.002,040.00-0.97%14,162
Sep 10, 20252,040.002,090.002,020.002,060.002,060.000.98%7,153
Sep 9, 20252,035.002,065.002,025.002,040.002,040.00-0.49%17,039
Sep 8, 20252,070.002,070.001,986.002,050.002,050.002.50%26,842
Sep 5, 20251,986.002,015.001,973.002,000.002,000.001.27%17,940
Sep 4, 20251,995.001,999.001,885.001,975.001,975.00-0.55%29,016
Sep 3, 20251,993.001,998.001,965.001,986.001,986.00-0.35%28,660
Sep 2, 20251,999.001,999.001,972.001,993.001,993.00-0.35%55,607
Sep 1, 20252,085.002,085.001,970.002,000.002,000.00-4.08%105,854
Aug 29, 20252,150.002,150.002,050.002,085.002,085.00-0.71%31,929
Aug 28, 20252,085.002,140.002,070.002,100.002,100.000.72%17,764
Aug 27, 20252,070.002,140.002,045.002,085.002,085.000.48%13,282
Aug 26, 20252,075.002,135.002,050.002,075.002,075.00-0.72%19,889
Aug 25, 20252,080.002,140.002,070.002,090.002,090.000.48%12,807
Aug 22, 20252,095.002,140.002,055.002,080.002,080.00-0.72%22,026
Aug 21, 20252,110.002,175.002,090.002,095.002,095.00-0.71%13,421
Aug 20, 20252,095.002,115.002,060.002,110.002,110.00-27,583
Aug 19, 20252,155.002,155.002,090.002,110.002,110.00-1.17%17,188
Aug 18, 20252,155.002,185.002,035.002,135.002,135.00-0.93%54,160
Aug 14, 20252,130.002,180.002,115.002,155.002,155.000.70%18,787
Aug 13, 20252,130.002,150.002,095.002,140.002,140.000.47%27,453
Aug 12, 20252,135.002,180.002,090.002,130.002,130.00-1.39%52,402
Aug 11, 20252,140.002,185.002,135.002,160.002,160.00-36,823
Aug 8, 20252,165.002,210.002,130.002,160.002,160.00-0.23%10,237
Aug 7, 20252,245.002,245.002,130.002,165.002,165.000.23%30,113
Aug 6, 20252,215.002,215.002,145.002,160.002,160.00-1.37%45,511
Aug 5, 20252,180.002,225.002,160.002,190.002,190.00-0.23%17,327
Aug 4, 20252,095.002,200.002,030.002,195.002,195.004.03%38,277
Aug 1, 20252,250.002,250.002,105.002,110.002,110.00-5.80%91,714
Jul 31, 20252,180.002,240.002,175.002,240.002,240.001.13%39,110
Jul 30, 20252,220.002,220.002,200.002,215.002,215.00-0.23%18,835
Jul 29, 20252,225.002,260.002,195.002,220.002,220.00-0.22%28,084
Jul 28, 20252,225.002,260.002,200.002,225.002,225.00-0.89%59,966
Jul 25, 20252,260.002,285.002,225.002,245.002,245.00-0.44%59,995
Jul 24, 20252,295.002,300.002,245.002,255.002,255.00-1.74%47,820
Jul 23, 20252,295.002,300.002,265.002,295.002,295.00-0.22%35,145
Jul 22, 20252,310.002,315.002,280.002,300.002,300.00-1.29%55,388
Jul 21, 20252,430.002,430.002,285.002,330.002,330.001.75%186,522
Jul 18, 20252,310.002,310.002,265.002,290.002,290.00-0.87%84,305
Jul 17, 20252,300.002,310.002,255.002,310.002,310.00-45,687
Jul 16, 20252,300.002,310.002,255.002,310.002,310.000.22%64,695
Jul 15, 20252,310.002,315.002,270.002,305.002,305.00-0.22%130,415
Jul 14, 20252,245.002,425.002,240.002,310.002,310.002.44%636,416
Jul 11, 20252,285.002,440.002,245.002,255.002,255.00-0.22%810,499