YounglimwonSoftLab Co.Ltd (KOSDAQ:060850)
South Korea
· Delayed Price · Currency is KRW 6,320.00
-20.00 (-0.32%)
At close: Dec 5, 2025
YounglimwonSoftLab Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,320.00 | 6,390.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.32% | 8,629 |
| Dec 4, 2025 | 6,410.00 | 6,450.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.09% | 14,404 |
| Dec 3, 2025 | 6,450.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.77% | 11,064 |
| Dec 2, 2025 | 6,240.00 | 6,460.00 | 6,240.00 | 6,460.00 | 6,460.00 | 2.22% | 19,423 |
| Dec 1, 2025 | 6,130.00 | 6,320.00 | 6,130.00 | 6,320.00 | 6,320.00 | 2.27% | 10,117 |
| Nov 28, 2025 | 6,080.00 | 6,210.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.82% | 11,856 |
| Nov 27, 2025 | 6,130.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,130.00 | - | 5,799 |
| Nov 26, 2025 | 5,870.00 | 6,140.00 | 5,870.00 | 6,130.00 | 6,130.00 | 4.43% | 19,942 |
| Nov 25, 2025 | 5,870.00 | 5,980.00 | 5,730.00 | 5,870.00 | 5,870.00 | - | 35,511 |
| Nov 24, 2025 | 5,840.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.51% | 23,431 |
| Nov 21, 2025 | 5,810.00 | 5,960.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.51% | 12,908 |
| Nov 20, 2025 | 5,770.00 | 5,930.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.73% | 3,322 |
| Nov 19, 2025 | 5,780.00 | 5,910.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.86% | 10,838 |
| Nov 18, 2025 | 5,910.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.69% | 42,607 |
| Nov 17, 2025 | 6,120.00 | 6,130.00 | 5,910.00 | 5,920.00 | 5,920.00 | -2.63% | 18,401 |
| Nov 14, 2025 | 6,120.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.82% | 7,330 |
| Nov 13, 2025 | 6,120.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.16% | 4,136 |
| Nov 12, 2025 | 6,050.00 | 6,150.00 | 5,990.00 | 6,120.00 | 6,120.00 | 0.99% | 6,363 |
| Nov 11, 2025 | 5,990.00 | 6,110.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1.34% | 13,203 |
| Nov 10, 2025 | 5,910.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1.18% | 21,458 |
| Nov 7, 2025 | 5,970.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.50% | 19,529 |
| Nov 6, 2025 | 5,940.00 | 6,030.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.01% | 7,128 |
| Nov 5, 2025 | 6,000.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,940.00 | -1.49% | 23,980 |
| Nov 4, 2025 | 6,100.00 | 6,100.00 | 5,930.00 | 6,030.00 | 6,030.00 | -1.15% | 34,458 |
| Nov 3, 2025 | 6,200.00 | 6,610.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.49% | 86,530 |
| Oct 31, 2025 | 5,930.00 | 6,070.00 | 5,930.00 | 6,070.00 | 6,070.00 | 2.36% | 18,267 |
| Oct 30, 2025 | 5,960.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.50% | 14,576 |
| Oct 29, 2025 | 6,080.00 | 6,140.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.81% | 18,745 |
| Oct 28, 2025 | 6,010.00 | 6,200.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.00% | 38,217 |
| Oct 27, 2025 | 5,850.00 | 6,750.00 | 5,850.00 | 6,010.00 | 6,010.00 | 2.74% | 290,296 |
| Oct 24, 2025 | 5,900.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.85% | 10,467 |
| Oct 23, 2025 | 5,930.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.84% | 7,014 |
| Oct 22, 2025 | 5,970.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.34% | 10,948 |
| Oct 21, 2025 | 5,940.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 0.51% | 7,023 |
| Oct 20, 2025 | 5,960.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | 0.17% | 10,173 |
| Oct 17, 2025 | 6,120.00 | 6,120.00 | 5,820.00 | 5,930.00 | 5,930.00 | -2.79% | 14,558 |
| Oct 16, 2025 | 6,110.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.16% | 9,733 |
| Oct 15, 2025 | 6,000.00 | 6,140.00 | 5,960.00 | 6,110.00 | 6,110.00 | 1.83% | 5,075 |
| Oct 14, 2025 | 6,180.00 | 6,240.00 | 5,950.00 | 6,000.00 | 6,000.00 | -2.60% | 13,487 |
| Oct 13, 2025 | 6,180.00 | 6,180.00 | 5,970.00 | 6,160.00 | 6,160.00 | -0.16% | 12,541 |
| Oct 10, 2025 | 6,300.00 | 6,310.00 | 5,950.00 | 6,170.00 | 6,170.00 | -2.68% | 26,871 |
| Oct 2, 2025 | 6,400.00 | 6,430.00 | 6,270.00 | 6,340.00 | 6,340.00 | - | 9,019 |
| Oct 1, 2025 | 6,300.00 | 6,490.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.63% | 12,769 |
| Sep 30, 2025 | 6,180.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,300.00 | 2.94% | 17,587 |
| Sep 29, 2025 | 6,340.00 | 6,420.00 | 6,010.00 | 6,120.00 | 6,120.00 | -3.47% | 36,030 |
| Sep 26, 2025 | 6,600.00 | 6,600.00 | 6,220.00 | 6,340.00 | 6,340.00 | -3.65% | 67,510 |
| Sep 25, 2025 | 6,660.00 | 6,670.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.64% | 5,881 |
| Sep 24, 2025 | 6,660.00 | 6,740.00 | 6,550.00 | 6,690.00 | 6,690.00 | 0.45% | 17,617 |
| Sep 23, 2025 | 6,650.00 | 6,780.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.15% | 9,247 |
| Sep 22, 2025 | 6,670.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | -0.30% | 20,072 |