Jin Young Co.,Ltd. (KOSDAQ:285800)
South Korea
· Delayed Price · Currency is KRW 2,040.00
+20.00 (0.99%)
At close: Apr 28, 2026
Jin Young Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,070.00 | 2,330.00 | 2,040.00 | 2,150.00 | 2,150.00 | 5.39% | 2,573,552 |
| Apr 28, 2026 | 2,040.00 | 2,185.00 | 1,990.00 | 2,040.00 | 2,040.00 | 0.99% | 1,240,123 |
| Apr 27, 2026 | 2,040.00 | 2,070.00 | 1,980.00 | 2,020.00 | 2,020.00 | -1.46% | 403,371 |
| Apr 24, 2026 | 2,140.00 | 2,220.00 | 2,025.00 | 2,050.00 | 2,050.00 | -1.68% | 1,425,926 |
| Apr 23, 2026 | 2,085.00 | 2,420.00 | 1,951.00 | 2,085.00 | 2,085.00 | -0.24% | 6,764,730 |
| Apr 22, 2026 | 2,215.00 | 2,325.00 | 2,055.00 | 2,090.00 | 2,090.00 | -2.79% | 1,793,089 |
| Apr 21, 2026 | 2,210.00 | 2,220.00 | 2,105.00 | 2,150.00 | 2,150.00 | -4.66% | 697,906 |
| Apr 20, 2026 | 2,300.00 | 2,470.00 | 2,250.00 | 2,255.00 | 2,255.00 | 2.73% | 1,345,901 |
| Apr 17, 2026 | 2,310.00 | 2,400.00 | 2,170.00 | 2,195.00 | 2,195.00 | -3.73% | 835,473 |
| Apr 16, 2026 | 2,450.00 | 2,515.00 | 2,210.00 | 2,280.00 | 2,280.00 | -6.17% | 1,504,774 |
| Apr 15, 2026 | 2,500.00 | 2,620.00 | 2,320.00 | 2,430.00 | 2,430.00 | -2.61% | 2,851,192 |
| Apr 14, 2026 | 2,300.00 | 2,965.00 | 2,145.00 | 2,495.00 | 2,495.00 | 5.72% | 11,049,715 |
| Apr 13, 2026 | 2,255.00 | 2,555.00 | 2,225.00 | 2,360.00 | 2,360.00 | 14.56% | 11,766,133 |
| Apr 10, 2026 | 2,065.00 | 2,135.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.24% | 1,923,596 |
| Apr 9, 2026 | 2,095.00 | 2,420.00 | 2,040.00 | 2,055.00 | 2,055.00 | 4.63% | 13,334,598 |
| Apr 8, 2026 | 2,115.00 | 2,325.00 | 1,948.00 | 1,964.00 | 1,964.00 | -18.51% | 4,017,965 |
| Apr 7, 2026 | 2,190.00 | 2,825.00 | 2,115.00 | 2,410.00 | 2,410.00 | 8.56% | 27,657,680 |
| Apr 6, 2026 | 1,728.00 | 2,220.00 | 1,646.00 | 2,220.00 | 2,220.00 | 29.90% | 9,229,149 |
| Apr 3, 2026 | 1,734.00 | 1,785.00 | 1,690.00 | 1,709.00 | 1,709.00 | -4.26% | 686,839 |
| Apr 2, 2026 | 1,743.00 | 1,980.00 | 1,658.00 | 1,785.00 | 1,785.00 | 3.96% | 3,353,964 |
| Apr 1, 2026 | 1,913.00 | 1,941.00 | 1,705.00 | 1,717.00 | 1,717.00 | -10.25% | 1,033,208 |
| Mar 31, 2026 | 2,150.00 | 2,150.00 | 1,847.00 | 1,913.00 | 1,913.00 | -11.02% | 1,050,524 |
| Mar 30, 2026 | 2,275.00 | 2,500.00 | 2,035.00 | 2,150.00 | 2,150.00 | 2.38% | 4,623,599 |
| Mar 27, 2026 | 2,265.00 | 2,845.00 | 1,997.00 | 2,100.00 | 2,100.00 | -4.11% | 12,110,456 |
| Mar 26, 2026 | 1,730.00 | 2,190.00 | 1,632.00 | 2,190.00 | 2,190.00 | 29.82% | 5,294,185 |
| Mar 25, 2026 | 1,759.00 | 1,894.00 | 1,657.00 | 1,687.00 | 1,687.00 | -3.38% | 2,109,577 |
| Mar 24, 2026 | 1,684.00 | 2,105.00 | 1,538.00 | 1,746.00 | 1,746.00 | 3.68% | 8,606,339 |
| Mar 23, 2026 | 1,510.00 | 1,900.00 | 1,500.00 | 1,684.00 | 1,684.00 | 13.78% | 6,192,401 |
| Mar 20, 2026 | 1,482.00 | 1,590.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.79% | 741,626 |
| Mar 19, 2026 | 1,359.00 | 1,748.00 | 1,358.00 | 1,454.00 | 1,454.00 | 7.15% | 6,140,389 |
| Mar 18, 2026 | 1,352.00 | 1,449.00 | 1,347.00 | 1,357.00 | 1,357.00 | -0.44% | 457,181 |
| Mar 17, 2026 | 1,395.00 | 1,395.00 | 1,319.00 | 1,363.00 | 1,363.00 | 1.87% | 76,458 |
| Mar 16, 2026 | 1,335.00 | 1,345.00 | 1,309.00 | 1,338.00 | 1,338.00 | -0.52% | 73,752 |
| Mar 13, 2026 | 1,359.00 | 1,359.00 | 1,260.00 | 1,345.00 | 1,345.00 | -1.03% | 48,162 |
| Mar 12, 2026 | 1,362.00 | 1,365.00 | 1,336.00 | 1,359.00 | 1,359.00 | -1.31% | 16,844 |
| Mar 11, 2026 | 1,329.00 | 1,395.00 | 1,316.00 | 1,377.00 | 1,377.00 | 3.77% | 54,540 |
| Mar 10, 2026 | 1,328.00 | 1,355.00 | 1,304.00 | 1,327.00 | 1,327.00 | -0.90% | 71,404 |
| Mar 9, 2026 | 1,276.00 | 1,395.00 | 1,230.00 | 1,339.00 | 1,339.00 | 1.52% | 188,049 |
| 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 |