Yungjin Pharm. Co., Ltd. (KRX:003520)
South Korea
· Delayed Price · Currency is KRW 1,784.00
+1.00 (0.06%)
Last updated: Apr 29, 2026, 2:00 PM KST
Yungjin Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,792.00 | 1,797.00 | 1,782.00 | 1,783.00 | 1,783.00 | -0.50% | 375,054 |
| Apr 27, 2026 | 1,813.00 | 1,826.00 | 1,790.00 | 1,792.00 | 1,792.00 | -1.16% | 323,893 |
| Apr 24, 2026 | 1,795.00 | 1,824.00 | 1,790.00 | 1,813.00 | 1,813.00 | 1.45% | 334,635 |
| Apr 23, 2026 | 1,798.00 | 1,802.00 | 1,770.00 | 1,787.00 | 1,787.00 | -0.06% | 408,346 |
| Apr 22, 2026 | 1,807.00 | 1,820.00 | 1,787.00 | 1,788.00 | 1,788.00 | -0.45% | 249,288 |
| Apr 21, 2026 | 1,842.00 | 1,843.00 | 1,794.00 | 1,796.00 | 1,796.00 | -2.18% | 530,715 |
| Apr 20, 2026 | 1,898.00 | 1,898.00 | 1,835.00 | 1,836.00 | 1,836.00 | -2.55% | 588,256 |
| Apr 17, 2026 | 1,836.00 | 1,890.00 | 1,816.00 | 1,884.00 | 1,884.00 | 2.73% | 664,270 |
| Apr 16, 2026 | 1,810.00 | 1,844.00 | 1,809.00 | 1,834.00 | 1,834.00 | 1.33% | 350,568 |
| Apr 15, 2026 | 1,784.00 | 1,815.00 | 1,778.00 | 1,810.00 | 1,810.00 | 2.14% | 291,928 |
| Apr 14, 2026 | 1,770.00 | 1,782.00 | 1,756.00 | 1,772.00 | 1,772.00 | 1.08% | 327,982 |
| Apr 13, 2026 | 1,753.00 | 1,758.00 | 1,700.00 | 1,753.00 | 1,753.00 | -0.11% | 202,795 |
| Apr 10, 2026 | 1,738.00 | 1,780.00 | 1,726.00 | 1,755.00 | 1,755.00 | 1.80% | 246,445 |
| Apr 9, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,724.00 | 1,724.00 | -1.03% | 165,521 |
| Apr 8, 2026 | 1,718.00 | 1,743.00 | 1,700.00 | 1,742.00 | 1,742.00 | 2.11% | 401,507 |
| Apr 7, 2026 | 1,705.00 | 1,737.00 | 1,701.00 | 1,706.00 | 1,706.00 | 0.06% | 246,583 |
| Apr 6, 2026 | 1,740.00 | 1,740.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.93% | 213,712 |
| Apr 3, 2026 | 1,730.00 | 1,749.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.12% | 165,518 |
| Apr 2, 2026 | 1,800.00 | 1,817.00 | 1,720.00 | 1,723.00 | 1,723.00 | -3.20% | 374,802 |
| Apr 1, 2026 | 1,732.00 | 1,783.00 | 1,732.00 | 1,780.00 | 1,780.00 | 3.73% | 326,973 |
| Mar 31, 2026 | 1,760.00 | 1,776.00 | 1,716.00 | 1,716.00 | 1,716.00 | -3.49% | 327,715 |
| Mar 30, 2026 | 1,779.00 | 1,789.00 | 1,756.00 | 1,778.00 | 1,778.00 | -0.61% | 195,267 |
| Mar 27, 2026 | 1,750.00 | 1,789.00 | 1,742.00 | 1,789.00 | 1,789.00 | 0.79% | 222,666 |
| Mar 26, 2026 | 1,781.00 | 1,810.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.28% | 268,511 |
| Mar 25, 2026 | 1,750.00 | 1,788.00 | 1,741.00 | 1,780.00 | 1,780.00 | 2.30% | 255,073 |
| Mar 24, 2026 | 1,711.00 | 1,746.00 | 1,707.00 | 1,740.00 | 1,740.00 | 2.35% | 306,896 |
| Mar 23, 2026 | 1,778.00 | 1,779.00 | 1,695.00 | 1,700.00 | 1,700.00 | -5.29% | 787,103 |
| Mar 20, 2026 | 1,772.00 | 1,808.00 | 1,768.00 | 1,795.00 | 1,795.00 | 1.30% | 307,879 |
| Mar 19, 2026 | 1,798.00 | 1,798.00 | 1,766.00 | 1,772.00 | 1,772.00 | -1.61% | 740,436 |
| Mar 18, 2026 | 1,810.00 | 1,817.00 | 1,797.00 | 1,801.00 | 1,801.00 | -0.44% | 655,240 |
| Mar 17, 2026 | 1,828.00 | 1,828.00 | 1,803.00 | 1,809.00 | 1,809.00 | -0.11% | 415,000 |
| Mar 16, 2026 | 1,824.00 | 1,824.00 | 1,805.00 | 1,811.00 | 1,811.00 | - | 254,238 |
| Mar 13, 2026 | 1,814.00 | 1,841.00 | 1,800.00 | 1,811.00 | 1,811.00 | -1.25% | 487,926 |
| Mar 12, 2026 | 1,827.00 | 1,847.00 | 1,815.00 | 1,834.00 | 1,834.00 | 0.38% | 334,087 |
| Mar 11, 2026 | 1,838.00 | 1,858.00 | 1,818.00 | 1,827.00 | 1,827.00 | - | 323,098 |
| Mar 10, 2026 | 1,835.00 | 1,869.00 | 1,822.00 | 1,827.00 | 1,827.00 | 0.72% | 294,031 |
| Mar 9, 2026 | 1,850.00 | 1,850.00 | 1,796.00 | 1,814.00 | 1,814.00 | -4.07% | 550,564 |
| Mar 6, 2026 | 1,921.00 | 1,934.00 | 1,855.00 | 1,891.00 | 1,891.00 | -1.87% | 533,909 |
| Mar 5, 2026 | 1,871.00 | 1,933.00 | 1,850.00 | 1,927.00 | 1,927.00 | 7.06% | 615,747 |
| Mar 4, 2026 | 1,931.00 | 1,931.00 | 1,780.00 | 1,800.00 | 1,800.00 | -7.07% | 1,398,424 |
| Mar 3, 2026 | 1,990.00 | 1,992.00 | 1,937.00 | 1,937.00 | 1,937.00 | -3.63% | 965,332 |
| Feb 27, 2026 | 2,070.00 | 2,075.00 | 1,994.00 | 2,010.00 | 2,010.00 | -2.90% | 1,471,855 |
| Feb 26, 2026 | 2,195.00 | 2,205.00 | 2,055.00 | 2,070.00 | 2,070.00 | -4.61% | 1,774,096 |
| Feb 25, 2026 | 2,100.00 | 2,320.00 | 2,100.00 | 2,170.00 | 2,170.00 | 4.08% | 5,475,420 |
| Feb 24, 2026 | 2,095.00 | 2,100.00 | 2,035.00 | 2,085.00 | 2,085.00 | 0.48% | 1,765,380 |
| Feb 23, 2026 | 1,950.00 | 2,225.00 | 1,935.00 | 2,075.00 | 2,075.00 | 7.18% | 11,720,700 |
| Feb 20, 2026 | 1,934.00 | 1,945.00 | 1,908.00 | 1,936.00 | 1,936.00 | 0.10% | 474,372 |
| Feb 19, 2026 | 1,880.00 | 1,937.00 | 1,878.00 | 1,934.00 | 1,934.00 | 3.04% | 614,892 |
| Feb 13, 2026 | 1,884.00 | 1,885.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.42% | 358,004 |
| Feb 12, 2026 | 1,881.00 | 1,904.00 | 1,881.00 | 1,885.00 | 1,885.00 | 0.05% | 346,952 |
| Feb 11, 2026 | 1,887.00 | 1,900.00 | 1,882.00 | 1,884.00 | 1,884.00 | -0.16% | 253,208 |
| Feb 10, 2026 | 1,871.00 | 1,889.00 | 1,869.00 | 1,887.00 | 1,887.00 | 0.96% | 320,975 |
| Feb 9, 2026 | 1,880.00 | 1,886.00 | 1,864.00 | 1,869.00 | 1,869.00 | 0.75% | 264,954 |
| Feb 6, 2026 | 1,874.00 | 1,874.00 | 1,835.00 | 1,855.00 | 1,855.00 | -1.49% | 477,706 |
| Feb 5, 2026 | 1,892.00 | 1,903.00 | 1,882.00 | 1,883.00 | 1,883.00 | -0.48% | 407,993 |
| Feb 4, 2026 | 1,867.00 | 1,899.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1.34% | 369,908 |
| Feb 3, 2026 | 1,875.00 | 1,881.00 | 1,857.00 | 1,867.00 | 1,867.00 | 0.70% | 300,507 |
| Feb 2, 2026 | 1,910.00 | 1,910.00 | 1,853.00 | 1,854.00 | 1,854.00 | -2.98% | 809,589 |
| Jan 30, 2026 | 1,929.00 | 1,930.00 | 1,895.00 | 1,911.00 | 1,911.00 | -0.93% | 604,627 |
| Jan 29, 2026 | 1,894.00 | 1,931.00 | 1,888.00 | 1,929.00 | 1,929.00 | 1.10% | 807,674 |
| Jan 28, 2026 | 1,939.00 | 1,943.00 | 1,903.00 | 1,908.00 | 1,908.00 | -0.73% | 733,198 |
| Jan 27, 2026 | 1,930.00 | 1,947.00 | 1,903.00 | 1,922.00 | 1,922.00 | -0.62% | 437,419 |
| Jan 26, 2026 | 1,918.00 | 1,950.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.89% | 490,377 |
| Jan 23, 2026 | 1,901.00 | 1,930.00 | 1,895.00 | 1,917.00 | 1,917.00 | 1.11% | 410,774 |
| Jan 22, 2026 | 1,899.00 | 1,919.00 | 1,895.00 | 1,896.00 | 1,896.00 | - | 383,955 |
| Jan 21, 2026 | 1,915.00 | 1,915.00 | 1,880.00 | 1,896.00 | 1,896.00 | -1.04% | 447,399 |
| Jan 20, 2026 | 1,898.00 | 1,951.00 | 1,898.00 | 1,916.00 | 1,916.00 | 0.95% | 606,924 |
| Jan 19, 2026 | 1,920.00 | 1,940.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.15% | 557,642 |
| Jan 16, 2026 | 1,902.00 | 1,966.00 | 1,902.00 | 1,920.00 | 1,920.00 | 0.95% | 796,238 |
| Jan 15, 2026 | 1,889.00 | 1,903.00 | 1,879.00 | 1,902.00 | 1,902.00 | 1.06% | 383,213 |
| Jan 14, 2026 | 1,889.00 | 1,897.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.37% | 371,344 |
| Jan 13, 2026 | 1,910.00 | 1,910.00 | 1,888.00 | 1,889.00 | 1,889.00 | -0.42% | 233,586 |
| Jan 12, 2026 | 1,906.00 | 1,906.00 | 1,878.00 | 1,897.00 | 1,897.00 | -0.47% | 409,716 |
| Jan 9, 2026 | 1,910.00 | 1,918.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.16% | 295,318 |
| Jan 8, 2026 | 1,943.00 | 1,943.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.93% | 454,757 |
| Jan 7, 2026 | 1,950.00 | 1,954.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.03% | 562,061 |
| Jan 6, 2026 | 1,966.00 | 1,979.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.97% | 826,654 |
| Jan 5, 2026 | 2,025.00 | 2,030.00 | 1,961.00 | 1,966.00 | 1,966.00 | -2.91% | 1,101,364 |
| Jan 2, 2026 | 2,005.00 | 2,050.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1.25% | 1,390,317 |
| Dec 30, 2025 | 2,030.00 | 2,050.00 | 1,989.00 | 2,000.00 | 2,000.00 | -1.23% | 730,701 |
| Dec 29, 2025 | 2,065.00 | 2,080.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.22% | 452,656 |
| Dec 26, 2025 | 2,115.00 | 2,135.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.07% | 806,261 |
| Dec 24, 2025 | 2,005.00 | 2,205.00 | 1,986.00 | 2,115.00 | 2,115.00 | 5.22% | 4,766,209 |
| Dec 23, 2025 | 1,971.00 | 2,220.00 | 1,945.00 | 2,010.00 | 2,010.00 | 1.98% | 3,267,530 |
| Dec 22, 2025 | 1,977.00 | 1,993.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.55% | 127,802 |
| Dec 19, 2025 | 1,956.00 | 1,995.00 | 1,952.00 | 1,982.00 | 1,982.00 | 1.28% | 218,806 |
| Dec 18, 2025 | 1,971.00 | 1,971.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.91% | 184,352 |
| Dec 17, 2025 | 1,960.00 | 1,989.00 | 1,960.00 | 1,975.00 | 1,975.00 | 0.61% | 176,408 |
| Dec 16, 2025 | 1,978.00 | 1,980.00 | 1,954.00 | 1,963.00 | 1,963.00 | -0.81% | 247,561 |
| Dec 15, 2025 | 1,980.00 | 1,988.00 | 1,967.00 | 1,979.00 | 1,979.00 | -0.85% | 244,024 |
| Dec 12, 2025 | 2,030.00 | 2,030.00 | 1,990.00 | 1,996.00 | 1,996.00 | -1.19% | 314,527 |
| Dec 11, 2025 | 2,000.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 1.00% | 374,888 |
| Dec 10, 2025 | 2,025.00 | 2,025.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.74% | 162,431 |
| Dec 9, 2025 | 1,966.00 | 2,050.00 | 1,966.00 | 2,015.00 | 2,015.00 | 1.97% | 526,722 |
| Dec 8, 2025 | 1,967.00 | 2,015.00 | 1,965.00 | 1,976.00 | 1,976.00 | 0.51% | 318,211 |
| Dec 5, 2025 | 1,970.00 | 1,980.00 | 1,960.00 | 1,966.00 | 1,966.00 | -0.51% | 249,929 |
| Dec 4, 2025 | 1,999.00 | 2,010.00 | 1,975.00 | 1,976.00 | 1,976.00 | -1.15% | 220,400 |
| Dec 3, 2025 | 1,999.00 | 2,025.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.20% | 242,828 |
| Dec 2, 2025 | 1,990.00 | 1,997.00 | 1,969.00 | 1,995.00 | 1,995.00 | -0.05% | 141,336 |
| Dec 1, 2025 | 1,993.00 | 2,020.00 | 1,987.00 | 1,996.00 | 1,996.00 | 0.20% | 250,823 |