Yungjin Pharm. Co., Ltd. (KRX:003520)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,970.00 | 1,980.00 | 1,960.00 | 1,966.00 | 1,966.00 | -0.51% | 249,129 |
| 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% | 239,103 |
| 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 |
| Nov 28, 2025 | 1,960.00 | 1,995.00 | 1,960.00 | 1,992.00 | 1,992.00 | 1.63% | 195,452 |
| Nov 27, 2025 | 1,963.00 | 1,985.00 | 1,946.00 | 1,960.00 | 1,960.00 | -0.10% | 129,803 |
| Nov 26, 2025 | 1,935.00 | 1,980.00 | 1,918.00 | 1,962.00 | 1,962.00 | 2.19% | 277,097 |
| Nov 25, 2025 | 1,957.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,920.00 | -1.89% | 413,380 |
| Nov 24, 2025 | 1,961.00 | 1,988.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.15% | 166,623 |
| Nov 21, 2025 | 1,963.00 | 1,983.00 | 1,945.00 | 1,960.00 | 1,960.00 | -1.36% | 310,013 |
| Nov 20, 2025 | 1,958.00 | 1,990.00 | 1,955.00 | 1,987.00 | 1,987.00 | 1.64% | 276,590 |
| Nov 19, 2025 | 1,976.00 | 1,985.00 | 1,931.00 | 1,955.00 | 1,955.00 | -1.36% | 331,003 |
| Nov 18, 2025 | 2,060.00 | 2,060.00 | 1,974.00 | 1,982.00 | 1,982.00 | -2.84% | 372,711 |
| Nov 17, 2025 | 2,095.00 | 2,095.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.97% | 226,076 |
| Nov 14, 2025 | 2,045.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.24% | 686,254 |
| Nov 13, 2025 | 2,065.00 | 2,080.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.98% | 362,262 |
| Nov 12, 2025 | 1,987.00 | 2,040.00 | 1,974.00 | 2,035.00 | 2,035.00 | 3.67% | 760,368 |
| Nov 11, 2025 | 1,990.00 | 2,010.00 | 1,959.00 | 1,963.00 | 1,963.00 | -1.11% | 416,489 |
| Nov 10, 2025 | 1,942.00 | 1,987.00 | 1,942.00 | 1,985.00 | 1,985.00 | 2.27% | 337,633 |
| Nov 7, 2025 | 2,030.00 | 2,035.00 | 1,920.00 | 1,941.00 | 1,941.00 | -4.62% | 1,886,403 |
| Nov 6, 2025 | 2,050.00 | 2,090.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.73% | 402,573 |
| Nov 5, 2025 | 2,030.00 | 2,065.00 | 1,992.00 | 2,050.00 | 2,050.00 | 0.99% | 579,884 |
| Nov 4, 2025 | 2,030.00 | 2,085.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 548,641 |
| Nov 3, 2025 | 2,060.00 | 2,065.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.46% | 427,319 |
| Oct 31, 2025 | 2,055.00 | 2,085.00 | 2,045.00 | 2,060.00 | 2,060.00 | 0.98% | 396,499 |
| Oct 30, 2025 | 2,030.00 | 2,055.00 | 2,000.00 | 2,040.00 | 2,040.00 | - | 439,198 |
| Oct 29, 2025 | 2,055.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,040.00 | -0.73% | 263,755 |
| Oct 28, 2025 | 2,035.00 | 2,065.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.98% | 310,951 |
| Oct 27, 2025 | 2,010.00 | 2,040.00 | 1,993.00 | 2,035.00 | 2,035.00 | 0.99% | 405,350 |
| Oct 24, 2025 | 2,070.00 | 2,095.00 | 2,005.00 | 2,015.00 | 2,015.00 | -2.42% | 394,217 |
| Oct 23, 2025 | 2,020.00 | 2,115.00 | 2,005.00 | 2,065.00 | 2,065.00 | 2.23% | 1,064,231 |
| Oct 22, 2025 | 1,959.00 | 2,050.00 | 1,943.00 | 2,020.00 | 2,020.00 | 3.11% | 479,239 |
| Oct 21, 2025 | 1,962.00 | 1,972.00 | 1,952.00 | 1,959.00 | 1,959.00 | -0.25% | 218,188 |
| Oct 20, 2025 | 1,967.00 | 1,968.00 | 1,955.00 | 1,964.00 | 1,964.00 | -0.15% | 183,195 |
| Oct 17, 2025 | 1,980.00 | 1,980.00 | 1,965.00 | 1,967.00 | 1,967.00 | -0.91% | 183,453 |
| Oct 16, 2025 | 1,988.00 | 1,994.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.15% | 163,945 |
| Oct 15, 2025 | 1,965.00 | 1,990.00 | 1,965.00 | 1,988.00 | 1,988.00 | 1.17% | 174,337 |
| Oct 14, 2025 | 1,975.00 | 1,989.00 | 1,956.00 | 1,965.00 | 1,965.00 | -0.51% | 197,238 |
| Oct 13, 2025 | 1,954.00 | 2,015.00 | 1,954.00 | 1,975.00 | 1,975.00 | -0.80% | 239,346 |
| Oct 10, 2025 | 1,979.00 | 2,020.00 | 1,973.00 | 1,991.00 | 1,991.00 | 0.61% | 299,369 |
| Oct 2, 2025 | 1,975.00 | 1,982.00 | 1,954.00 | 1,979.00 | 1,979.00 | 1.12% | 197,724 |
| Oct 1, 2025 | 1,958.00 | 1,964.00 | 1,952.00 | 1,957.00 | 1,957.00 | 0.15% | 124,188 |
| Sep 30, 2025 | 1,961.00 | 1,963.00 | 1,951.00 | 1,954.00 | 1,954.00 | -0.46% | 98,197 |
| Sep 29, 2025 | 1,935.00 | 1,965.00 | 1,934.00 | 1,963.00 | 1,963.00 | 1.08% | 117,063 |
| Sep 26, 2025 | 1,984.00 | 1,984.00 | 1,936.00 | 1,942.00 | 1,942.00 | -1.42% | 359,235 |
| Sep 25, 2025 | 1,988.00 | 1,988.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.91% | 290,915 |
| Sep 24, 2025 | 2,010.00 | 2,015.00 | 1,970.00 | 1,988.00 | 1,988.00 | -1.09% | 496,808 |
| Sep 23, 2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.25% | 175,702 |
| Sep 22, 2025 | 2,005.00 | 2,020.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.75% | 241,556 |