Yujin Robot Co., Ltd. (KOSDAQ:056080)
South Korea
· Delayed Price · Currency is KRW 12,480
-510 (-3.93%)
At close: Dec 5, 2025
Yujin Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,180.00 | 13,180.00 | 12,400.00 | 12,480.00 | 12,480.00 | -3.93% | 1,225,542 |
| Dec 4, 2025 | 12,740.00 | 13,480.00 | 12,700.00 | 12,990.00 | 12,990.00 | 4.42% | 3,375,550 |
| Dec 3, 2025 | 12,560.00 | 12,690.00 | 12,210.00 | 12,440.00 | 12,440.00 | -0.88% | 523,908 |
| Dec 2, 2025 | 12,300.00 | 12,550.00 | 12,060.00 | 12,550.00 | 12,550.00 | 2.45% | 576,621 |
| Dec 1, 2025 | 12,700.00 | 13,090.00 | 12,000.00 | 12,250.00 | 12,250.00 | 0.41% | 1,379,679 |
| Nov 28, 2025 | 11,660.00 | 12,230.00 | 11,660.00 | 12,200.00 | 12,200.00 | 5.08% | 860,451 |
| Nov 27, 2025 | 11,300.00 | 11,810.00 | 11,230.00 | 11,610.00 | 11,610.00 | 3.11% | 532,994 |
| Nov 26, 2025 | 11,140.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 1.17% | 193,084 |
| Nov 25, 2025 | 11,360.00 | 11,600.00 | 11,050.00 | 11,130.00 | 11,130.00 | -1.85% | 211,000 |
| Nov 24, 2025 | 11,430.00 | 11,440.00 | 11,030.00 | 11,340.00 | 11,340.00 | -0.35% | 266,119 |
| Nov 21, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,380.00 | 11,380.00 | -3.23% | 355,364 |
| Nov 20, 2025 | 11,720.00 | 12,060.00 | 11,650.00 | 11,760.00 | 11,760.00 | 0.60% | 307,052 |
| Nov 19, 2025 | 11,540.00 | 11,890.00 | 11,020.00 | 11,690.00 | 11,690.00 | 4.38% | 536,380 |
| Nov 18, 2025 | 11,700.00 | 11,870.00 | 11,120.00 | 11,200.00 | 11,200.00 | -5.72% | 396,274 |
| Nov 17, 2025 | 11,850.00 | 12,010.00 | 11,670.00 | 11,880.00 | 11,880.00 | 0.85% | 179,120 |
| Nov 14, 2025 | 12,060.00 | 12,060.00 | 11,760.00 | 11,780.00 | 11,780.00 | -3.44% | 300,858 |
| Nov 13, 2025 | 12,020.00 | 12,490.00 | 11,800.00 | 12,200.00 | 12,200.00 | 1.08% | 473,041 |
| Nov 12, 2025 | 12,060.00 | 12,180.00 | 11,880.00 | 12,070.00 | 12,070.00 | 1.43% | 332,006 |
| Nov 11, 2025 | 12,200.00 | 12,450.00 | 11,810.00 | 11,900.00 | 11,900.00 | -0.92% | 590,391 |
| Nov 10, 2025 | 11,880.00 | 12,050.00 | 11,550.00 | 12,010.00 | 12,010.00 | 1.35% | 484,002 |
| Nov 7, 2025 | 11,970.00 | 12,390.00 | 11,610.00 | 11,850.00 | 11,850.00 | -3.34% | 785,911 |
| Nov 6, 2025 | 13,440.00 | 13,590.00 | 12,250.00 | 12,260.00 | 12,260.00 | -7.40% | 1,255,796 |
| Nov 5, 2025 | 13,650.00 | 13,900.00 | 12,580.00 | 13,240.00 | 13,240.00 | -5.43% | 1,618,552 |
| Nov 4, 2025 | 14,100.00 | 14,600.00 | 13,500.00 | 14,000.00 | 14,000.00 | -0.71% | 2,828,029 |
| Nov 3, 2025 | 13,680.00 | 14,340.00 | 13,490.00 | 14,100.00 | 14,100.00 | 5.15% | 5,127,723 |
| Oct 31, 2025 | 13,070.00 | 13,660.00 | 12,900.00 | 13,410.00 | 13,410.00 | 5.59% | 2,655,397 |
| Oct 30, 2025 | 13,240.00 | 13,250.00 | 12,530.00 | 12,700.00 | 12,700.00 | -3.93% | 1,089,136 |
| Oct 29, 2025 | 12,850.00 | 13,430.00 | 12,820.00 | 13,220.00 | 13,220.00 | 3.69% | 1,854,813 |
| Oct 28, 2025 | 13,080.00 | 13,300.00 | 12,670.00 | 12,750.00 | 12,750.00 | -2.30% | 1,217,101 |
| Oct 27, 2025 | 13,380.00 | 13,520.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.17% | 1,338,404 |
| Oct 24, 2025 | 13,290.00 | 13,840.00 | 13,070.00 | 13,340.00 | 13,340.00 | 1.75% | 2,615,292 |
| Oct 23, 2025 | 13,430.00 | 14,180.00 | 13,050.00 | 13,110.00 | 13,110.00 | -3.03% | 2,774,829 |
| Oct 22, 2025 | 13,780.00 | 13,800.00 | 13,000.00 | 13,520.00 | 13,520.00 | -1.89% | 1,906,125 |
| Oct 21, 2025 | 14,320.00 | 14,750.00 | 13,400.00 | 13,780.00 | 13,780.00 | -3.37% | 5,990,009 |
| Oct 20, 2025 | 11,970.00 | 14,900.00 | 11,870.00 | 14,260.00 | 14,260.00 | 19.13% | 22,134,600 |
| Oct 17, 2025 | 11,680.00 | 12,740.00 | 11,670.00 | 11,970.00 | 11,970.00 | 1.01% | 3,206,835 |
| Oct 16, 2025 | 12,700.00 | 12,700.00 | 11,780.00 | 11,850.00 | 11,850.00 | -3.66% | 2,111,954 |
| Oct 15, 2025 | 11,680.00 | 12,420.00 | 11,460.00 | 12,300.00 | 12,300.00 | 7.42% | 2,563,371 |
| Oct 14, 2025 | 11,700.00 | 12,820.00 | 11,220.00 | 11,450.00 | 11,450.00 | -1.55% | 4,096,633 |
| Oct 13, 2025 | 11,280.00 | 11,770.00 | 10,970.00 | 11,630.00 | 11,630.00 | 0.69% | 1,286,688 |
| Oct 10, 2025 | 10,730.00 | 11,610.00 | 10,590.00 | 11,550.00 | 11,550.00 | 7.74% | 1,313,288 |
| Oct 2, 2025 | 10,680.00 | 10,780.00 | 10,540.00 | 10,720.00 | 10,720.00 | 0.56% | 334,655 |
| Oct 1, 2025 | 10,820.00 | 10,840.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.39% | 377,682 |
| Sep 30, 2025 | 11,170.00 | 11,180.00 | 10,720.00 | 10,810.00 | 10,810.00 | -3.31% | 563,891 |
| Sep 29, 2025 | 11,190.00 | 11,420.00 | 11,140.00 | 11,180.00 | 11,180.00 | 0.09% | 435,703 |
| Sep 26, 2025 | 11,300.00 | 11,590.00 | 11,040.00 | 11,170.00 | 11,170.00 | -0.18% | 1,007,859 |
| Sep 25, 2025 | 11,220.00 | 11,725.00 | 11,160.00 | 11,190.00 | 11,190.00 | 0.36% | 1,018,173 |
| Sep 24, 2025 | 11,650.00 | 11,870.00 | 11,130.00 | 11,150.00 | 11,150.00 | -4.54% | 1,204,131 |
| Sep 23, 2025 | 12,180.00 | 12,200.00 | 11,650.00 | 11,680.00 | 11,680.00 | -3.87% | 1,320,126 |
| Sep 22, 2025 | 12,200.00 | 12,930.00 | 11,920.00 | 12,150.00 | 12,150.00 | 2.10% | 5,113,659 |