Skip to main content
Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,966.00
-10.00 (-0.51%)
At close: Dec 5, 2025

Yungjin Pharm. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,970.001,980.001,960.001,966.001,966.00-0.51%249,129
Dec 4, 20251,999.002,010.001,975.001,976.001,976.00-1.15%220,400
Dec 3, 20251,999.002,025.001,995.001,999.001,999.000.20%239,103
Dec 2, 20251,990.001,997.001,969.001,995.001,995.00-0.05%141,336
Dec 1, 20251,993.002,020.001,987.001,996.001,996.000.20%250,823
Nov 28, 20251,960.001,995.001,960.001,992.001,992.001.63%195,452
Nov 27, 20251,963.001,985.001,946.001,960.001,960.00-0.10%129,803
Nov 26, 20251,935.001,980.001,918.001,962.001,962.002.19%277,097
Nov 25, 20251,957.001,980.001,917.001,920.001,920.00-1.89%413,380
Nov 24, 20251,961.001,988.001,957.001,957.001,957.00-0.15%166,623
Nov 21, 20251,963.001,983.001,945.001,960.001,960.00-1.36%310,013
Nov 20, 20251,958.001,990.001,955.001,987.001,987.001.64%276,590
Nov 19, 20251,976.001,985.001,931.001,955.001,955.00-1.36%331,003
Nov 18, 20252,060.002,060.001,974.001,982.001,982.00-2.84%372,711
Nov 17, 20252,095.002,095.002,025.002,040.002,040.00-0.97%226,076
Nov 14, 20252,045.002,090.002,030.002,060.002,060.000.24%686,254
Nov 13, 20252,065.002,080.002,025.002,055.002,055.000.98%362,262
Nov 12, 20251,987.002,040.001,974.002,035.002,035.003.67%760,368
Nov 11, 20251,990.002,010.001,959.001,963.001,963.00-1.11%416,489
Nov 10, 20251,942.001,987.001,942.001,985.001,985.002.27%337,633
Nov 7, 20252,030.002,035.001,920.001,941.001,941.00-4.62%1,886,403
Nov 6, 20252,050.002,090.002,030.002,035.002,035.00-0.73%402,573
Nov 5, 20252,030.002,065.001,992.002,050.002,050.000.99%579,884
Nov 4, 20252,030.002,085.002,010.002,030.002,030.00-548,641
Nov 3, 20252,060.002,065.002,010.002,030.002,030.00-1.46%427,319
Oct 31, 20252,055.002,085.002,045.002,060.002,060.000.98%396,499
Oct 30, 20252,030.002,055.002,000.002,040.002,040.00-439,198
Oct 29, 20252,055.002,065.002,035.002,040.002,040.00-0.73%263,755
Oct 28, 20252,035.002,065.002,020.002,055.002,055.000.98%310,951
Oct 27, 20252,010.002,040.001,993.002,035.002,035.000.99%405,350
Oct 24, 20252,070.002,095.002,005.002,015.002,015.00-2.42%394,217
Oct 23, 20252,020.002,115.002,005.002,065.002,065.002.23%1,064,231
Oct 22, 20251,959.002,050.001,943.002,020.002,020.003.11%479,239
Oct 21, 20251,962.001,972.001,952.001,959.001,959.00-0.25%218,188
Oct 20, 20251,967.001,968.001,955.001,964.001,964.00-0.15%183,195
Oct 17, 20251,980.001,980.001,965.001,967.001,967.00-0.91%183,453
Oct 16, 20251,988.001,994.001,980.001,985.001,985.00-0.15%163,945
Oct 15, 20251,965.001,990.001,965.001,988.001,988.001.17%174,337
Oct 14, 20251,975.001,989.001,956.001,965.001,965.00-0.51%197,238
Oct 13, 20251,954.002,015.001,954.001,975.001,975.00-0.80%239,346
Oct 10, 20251,979.002,020.001,973.001,991.001,991.000.61%299,369
Oct 2, 20251,975.001,982.001,954.001,979.001,979.001.12%197,724
Oct 1, 20251,958.001,964.001,952.001,957.001,957.000.15%124,188
Sep 30, 20251,961.001,963.001,951.001,954.001,954.00-0.46%98,197
Sep 29, 20251,935.001,965.001,934.001,963.001,963.001.08%117,063
Sep 26, 20251,984.001,984.001,936.001,942.001,942.00-1.42%359,235
Sep 25, 20251,988.001,988.001,965.001,970.001,970.00-0.91%290,915
Sep 24, 20252,010.002,015.001,970.001,988.001,988.00-1.09%496,808
Sep 23, 20252,010.002,030.002,000.002,010.002,010.00-0.25%175,702
Sep 22, 20252,005.002,020.001,999.002,015.002,015.000.75%241,556
Sep 19, 20252,010.002,025.001,997.002,000.002,000.00-0.74%666,403
Sep 18, 20252,020.002,020.002,000.002,015.002,015.00-274,527
Sep 17, 20252,015.002,025.002,000.002,015.002,015.00-0.25%177,992
Sep 16, 20252,035.002,050.002,015.002,020.002,020.00-1.22%145,718
Sep 15, 20252,040.002,050.002,015.002,045.002,045.000.74%210,716
Sep 12, 20252,015.002,035.002,010.002,030.002,030.000.74%165,988
Sep 11, 20252,030.002,040.001,995.002,015.002,015.00-0.74%609,917
Sep 10, 20252,010.002,040.002,005.002,030.002,030.000.74%257,549
Sep 9, 20252,040.002,050.002,000.002,015.002,015.00-1.23%452,133
Sep 8, 20252,040.002,060.002,035.002,040.002,040.00-93,767
Sep 5, 20252,070.002,070.002,025.002,040.002,040.00-0.73%90,139
Sep 4, 20252,035.002,060.002,035.002,055.002,055.001.23%112,662
Sep 3, 20252,015.002,035.002,010.002,030.002,030.000.74%85,013
Sep 2, 20251,999.002,015.001,995.002,015.002,015.001.00%84,099
Sep 1, 20252,005.002,010.001,987.001,995.001,995.00-0.75%205,214
Aug 29, 20252,030.002,040.002,000.002,010.002,010.00-0.99%129,812
Aug 28, 20252,005.002,030.002,000.002,030.002,030.000.74%145,872
Aug 27, 20252,010.002,030.002,010.002,015.002,015.000.25%104,534
Aug 26, 20252,030.002,045.002,010.002,010.002,010.00-0.99%216,778
Aug 25, 20252,025.002,060.002,025.002,030.002,030.00-123,564
Aug 22, 20252,030.002,060.002,025.002,030.002,030.00-124,189
Aug 21, 20252,030.002,060.002,030.002,030.002,030.00-0.73%130,713
Aug 20, 20252,035.002,050.002,010.002,045.002,045.00-227,711
Aug 19, 20252,055.002,100.002,030.002,045.002,045.00-0.49%132,637
Aug 18, 20252,080.002,090.002,050.002,055.002,055.00-1.20%204,422
Aug 14, 20252,080.002,120.002,080.002,080.002,080.00-91,173
Aug 13, 20252,080.002,100.002,060.002,080.002,080.000.97%229,677
Aug 12, 20252,115.002,150.002,060.002,060.002,060.00-2.60%790,295
Aug 11, 20252,140.002,145.002,110.002,115.002,115.00-1.40%131,789
Aug 8, 20252,150.002,155.002,135.002,145.002,145.000.70%96,579
Aug 7, 20252,160.002,160.002,122.002,130.002,130.00-0.47%139,491
Aug 6, 20252,120.002,150.002,115.002,140.002,140.000.47%63,916
Aug 5, 20252,140.002,165.002,125.002,130.002,130.000.24%120,236
Aug 4, 20252,125.002,155.002,090.002,125.002,125.00-171,044
Aug 1, 20252,150.002,150.002,070.002,125.002,125.00-0.93%499,388
Jul 31, 20252,140.002,145.002,125.002,145.002,145.000.23%169,406
Jul 30, 20252,145.002,170.002,130.002,140.002,140.00-133,622
Jul 29, 20252,145.002,150.002,120.002,140.002,140.00-0.23%179,255
Jul 28, 20252,190.002,195.002,145.002,145.002,145.00-1.83%277,607
Jul 25, 20252,200.002,210.002,170.002,185.002,185.00-0.68%145,058
Jul 24, 20252,260.002,260.002,190.002,200.002,200.00-1.57%393,836
Jul 23, 20252,240.002,265.002,210.002,235.002,235.00-0.22%210,796
Jul 22, 20252,305.002,315.002,235.002,240.002,240.00-2.40%328,772
Jul 21, 20252,270.002,300.002,255.002,295.002,295.000.66%247,417
Jul 18, 20252,305.002,330.002,270.002,280.002,280.00-1.08%241,467
Jul 17, 20252,260.002,335.002,225.002,305.002,305.003.36%666,153
Jul 16, 20252,310.002,315.002,220.002,230.002,230.00-3.04%496,067
Jul 15, 20252,270.002,305.002,250.002,300.002,300.001.32%289,739
Jul 14, 20252,270.002,310.002,245.002,270.002,270.00-380,821
Jul 11, 20252,280.002,305.002,240.002,270.002,270.00-0.44%265,351