Skip to main content
YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,060.00
-190.00 (-5.85%)
At close: Dec 5, 2025

YJLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,220.003,220.002,970.003,060.003,060.00-5.85%1,372,222
Dec 4, 20253,105.003,530.003,020.003,250.003,250.0011.88%11,320,630
Dec 3, 20252,650.003,050.002,625.002,905.002,905.009.42%2,770,383
Dec 2, 20252,640.002,665.002,580.002,655.002,655.000.19%254,375
Dec 1, 20252,655.002,700.002,630.002,650.002,650.000.57%415,523
Nov 28, 20252,610.002,665.002,560.002,635.002,635.001.93%409,858
Nov 27, 20252,610.002,675.002,540.002,585.002,585.00-2.82%609,842
Nov 26, 20252,690.002,940.002,635.002,660.002,660.00-1.12%3,189,906
Nov 25, 20252,400.003,080.002,390.002,690.002,690.0011.62%9,957,678
Nov 24, 20252,445.002,515.002,410.002,410.002,410.00-1.23%106,969
Nov 21, 20252,495.002,525.002,430.002,440.002,440.00-4.13%151,274
Nov 20, 20252,455.002,580.002,455.002,545.002,545.003.25%151,071
Nov 19, 20252,505.002,520.002,420.002,465.002,465.00-1.40%115,721
Nov 18, 20252,545.002,590.002,470.002,500.002,500.00-3.47%163,579
Nov 17, 20252,625.002,640.002,550.002,590.002,590.00-1.33%155,842
Nov 14, 20252,670.002,690.002,615.002,625.002,625.00-3.31%141,736
Nov 13, 20252,750.002,750.002,670.002,715.002,715.00-0.37%115,957
Nov 12, 20252,690.002,760.002,670.002,725.002,725.001.68%76,360
Nov 11, 20252,745.002,815.002,670.002,680.002,680.00-2.90%119,912
Nov 10, 20252,665.002,760.002,650.002,760.002,760.004.55%131,590
Nov 7, 20252,675.002,765.002,595.002,640.002,640.00-3.30%223,562
Nov 6, 20252,780.002,835.002,720.002,730.002,730.00-1.80%118,550
Nov 5, 20252,840.002,850.002,650.002,780.002,780.00-2.63%352,294
Nov 4, 20252,895.002,990.002,810.002,855.002,855.00-1.89%346,311
Nov 3, 20252,975.003,040.002,900.002,910.002,910.00-2.02%212,271
Oct 31, 20253,020.003,035.002,955.002,970.002,970.00-1.66%173,164
Oct 30, 20253,090.003,155.003,015.003,020.003,020.00-2.42%168,606
Oct 29, 20253,165.003,165.003,080.003,095.003,095.00-2.21%234,090
Oct 28, 20253,205.003,245.003,140.003,165.003,165.00-1.25%191,062
Oct 27, 20253,270.003,320.003,200.003,205.003,205.00-1.99%180,517
Oct 24, 20253,250.003,300.003,250.003,270.003,270.000.46%132,313
Oct 23, 20253,290.003,340.003,230.003,255.003,255.00-2.98%154,317
Oct 22, 20253,340.003,370.003,265.003,355.003,355.00-0.15%128,269
Oct 21, 20253,360.003,445.003,350.003,360.003,360.00-0.15%173,875
Oct 20, 20253,325.003,395.003,260.003,365.003,365.000.45%157,556
Oct 17, 20253,350.003,450.003,305.003,350.003,350.00-206,551
Oct 16, 20253,460.003,475.003,315.003,350.003,350.00-3.18%262,363
Oct 15, 20253,395.003,465.003,340.003,460.003,460.003.75%360,817
Oct 14, 20253,340.003,450.003,270.003,335.003,335.00-0.15%301,209
Oct 13, 20253,080.003,365.003,055.003,340.003,340.005.03%532,226
Oct 10, 20253,145.003,185.003,060.003,180.003,180.001.11%190,959
Oct 2, 20253,065.003,155.003,065.003,145.003,145.002.61%162,100
Oct 1, 20253,120.003,160.003,060.003,065.003,065.00-2.08%223,101
Sep 30, 20253,155.003,180.003,115.003,130.003,130.00-0.79%121,811
Sep 29, 20253,170.003,260.003,130.003,155.003,155.00-0.16%196,143
Sep 26, 20253,270.003,320.003,145.003,160.003,160.00-4.24%304,377
Sep 25, 20253,350.003,390.003,265.003,300.003,300.00-2.37%363,150
Sep 24, 20253,560.003,570.003,375.003,380.003,380.00-5.45%378,379
Sep 23, 20253,470.003,675.003,350.003,575.003,575.00-1.24%733,320
Sep 22, 20253,675.003,740.003,620.003,620.003,620.00-1.50%130,278