Yangjisa Co., Ltd. 030960
KRX · South Korea · Commercial Services
KRW 4,760.00+55.00 (+1.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,760.00 | +1.17% | KRW 4,700.00 | KRW 4,805.00 | KRW 4,670.00 | 9.47K |
| 2026-10-01 | KRW 4,705.00 | -0.63% | KRW 4,710.00 | KRW 4,735.00 | KRW 4,690.00 | 9.90K |
| 2026-09-30 | KRW 4,735.00 | -0.32% | KRW 4,835.00 | KRW 4,835.00 | KRW 4,725.00 | 10.26K |
| 2026-09-29 | KRW 4,750.00 | -2.46% | KRW 4,870.00 | KRW 4,900.00 | KRW 4,750.00 | 20.16K |
| 2026-09-28 | KRW 4,870.00 | -0.71% | KRW 4,885.00 | KRW 4,910.00 | KRW 4,830.00 | 10.94K |
| 2026-09-23 | KRW 4,905.00 | +0.72% | KRW 4,850.00 | KRW 4,930.00 | KRW 4,830.00 | 19.52K |
| 2026-09-22 | KRW 4,870.00 | +2.31% | KRW 4,765.00 | KRW 4,880.00 | KRW 4,715.00 | 28.30K |
| 2026-09-21 | KRW 4,760.00 | +0.21% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,730.00 | 12.88K |
| 2026-09-18 | KRW 4,750.00 | +0.32% | KRW 4,705.00 | KRW 4,910.00 | KRW 4,705.00 | 23.15K |
| 2026-09-17 | KRW 4,735.00 | +0.85% | KRW 4,685.00 | KRW 4,755.00 | KRW 4,605.00 | 28.56K |
| 2026-09-16 | KRW 4,695.00 | -3.79% | KRW 4,795.00 | KRW 4,880.00 | KRW 4,685.00 | 27.00K |
| 2026-09-15 | KRW 4,880.00 | +1.14% | KRW 4,825.00 | KRW 4,915.00 | KRW 4,785.00 | 16.44K |
| 2026-09-14 | KRW 4,825.00 | -1.03% | KRW 4,870.00 | KRW 4,945.00 | KRW 4,825.00 | 26.98K |
| 2026-09-11 | KRW 4,875.00 | +2.74% | KRW 4,710.00 | KRW 4,915.00 | KRW 4,700.00 | 50.69K |
| 2026-09-10 | KRW 4,745.00 | -0.73% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,715.00 | 25.61K |
| 2026-09-09 | KRW 4,780.00 | +0.42% | KRW 4,760.00 | KRW 4,850.00 | KRW 4,730.00 | 16.51K |
| 2026-09-08 | KRW 4,760.00 | -0.83% | KRW 4,775.00 | KRW 4,860.00 | KRW 4,730.00 | 40.79K |
| 2026-09-07 | KRW 4,800.00 | +0.21% | KRW 4,790.00 | KRW 4,800.00 | KRW 4,655.00 | 32.40K |
| 2026-09-04 | KRW 4,790.00 | +5.27% | KRW 4,580.00 | KRW 4,915.00 | KRW 4,520.00 | 156.42K |
| 2026-09-03 | KRW 4,550.00 | -1.09% | KRW 4,600.00 | KRW 4,720.00 | KRW 4,520.00 | 52.38K |
| 2026-09-02 | KRW 4,600.00 | +1.77% | KRW 4,540.00 | KRW 4,860.00 | KRW 4,500.00 | 258.49K |
| 2026-09-01 | KRW 4,520.00 | 0.00% | KRW 4,520.00 | KRW 4,530.00 | KRW 4,470.00 | 14.73K |
| 2026-08-31 | KRW 4,520.00 | +0.11% | KRW 4,515.00 | KRW 4,540.00 | KRW 4,455.00 | 46.74K |
| 2026-08-28 | KRW 4,515.00 | +0.89% | KRW 4,470.00 | KRW 4,520.00 | KRW 4,430.00 | 26.31K |
| 2026-08-27 | KRW 4,475.00 | -1.54% | KRW 4,510.00 | KRW 4,600.00 | KRW 4,300.00 | 38.19K |
| 2026-08-26 | KRW 4,545.00 | -0.11% | KRW 4,515.00 | KRW 4,620.00 | KRW 4,500.00 | 27.04K |
| 2026-08-25 | KRW 4,550.00 | +1.00% | KRW 4,480.00 | KRW 4,570.00 | KRW 4,430.00 | 37.87K |
| 2026-08-24 | KRW 4,505.00 | +1.12% | KRW 4,410.00 | KRW 4,535.00 | KRW 4,410.00 | 21.68K |
| 2026-08-21 | KRW 4,455.00 | -0.67% | KRW 4,490.00 | KRW 4,540.00 | KRW 4,405.00 | 83.21K |
| 2026-08-20 | KRW 4,485.00 | -0.66% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,425.00 | 73.08K |
| 2026-08-19 | KRW 4,515.00 | -3.11% | KRW 4,735.00 | KRW 4,750.00 | KRW 4,430.00 | 147.49K |
| 2026-08-18 | KRW 4,660.00 | +0.54% | KRW 4,885.00 | KRW 5,190.00 | KRW 4,650.00 | 479.62K |
| 2026-08-14 | KRW 4,635.00 | +0.43% | KRW 4,640.00 | KRW 4,690.00 | KRW 4,550.00 | 47.47K |
| 2026-08-13 | KRW 4,615.00 | -1.28% | KRW 4,675.00 | KRW 4,690.00 | KRW 4,600.00 | 46.67K |
| 2026-08-12 | KRW 4,675.00 | +0.32% | KRW 4,685.00 | KRW 4,710.00 | KRW 4,600.00 | 31.48K |
| 2026-08-11 | KRW 4,660.00 | +1.53% | KRW 4,615.00 | KRW 4,680.00 | KRW 4,570.00 | 44.78K |
| 2026-08-10 | KRW 4,590.00 | +0.77% | KRW 4,520.00 | KRW 4,670.00 | KRW 4,520.00 | 48.87K |
| 2026-08-07 | KRW 4,555.00 | -0.11% | KRW 4,455.00 | KRW 4,650.00 | KRW 4,425.00 | 16.09K |
| 2026-08-06 | KRW 4,560.00 | +0.88% | KRW 4,580.00 | KRW 4,630.00 | KRW 4,450.00 | 38.72K |
| 2026-08-05 | KRW 4,520.00 | +0.78% | KRW 4,505.00 | KRW 4,585.00 | KRW 4,470.00 | 31.43K |
| 2026-08-04 | KRW 4,485.00 | +2.87% | KRW 4,300.00 | KRW 4,550.00 | KRW 4,300.00 | 56.15K |
| 2026-08-03 | KRW 4,360.00 | -1.25% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,270.00 | 50.11K |
| 2026-07-31 | KRW 4,415.00 | +6.00% | KRW 4,135.00 | KRW 4,415.00 | KRW 4,135.00 | 73.79K |
| 2026-07-30 | KRW 4,165.00 | -1.65% | KRW 4,005.00 | KRW 4,315.00 | KRW 4,005.00 | 53.43K |
| 2026-07-29 | KRW 4,235.00 | -1.63% | KRW 4,350.00 | KRW 4,470.00 | KRW 4,000.00 | 124.11K |
| 2026-07-28 | KRW 4,305.00 | -7.72% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,305.00 | 150.05K |
| 2026-07-27 | KRW 4,665.00 | +0.76% | KRW 4,645.00 | KRW 4,710.00 | KRW 4,530.00 | 88.87K |
| 2026-07-24 | KRW 4,630.00 | -2.73% | KRW 4,695.00 | KRW 4,850.00 | KRW 4,630.00 | 165.57K |
| 2026-07-23 | KRW 4,760.00 | +1.71% | KRW 4,650.00 | KRW 4,760.00 | KRW 4,630.00 | 68.73K |
| 2026-07-22 | KRW 4,680.00 | +1.30% | KRW 4,585.00 | KRW 4,750.00 | KRW 4,585.00 | 82.85K |
| 2026-07-21 | KRW 4,620.00 | -2.74% | KRW 4,750.00 | KRW 4,765.00 | KRW 4,475.00 | 179.90K |
| 2026-07-20 | KRW 4,750.00 | -5.75% | KRW 5,270.00 | KRW 5,270.00 | KRW 4,750.00 | 399.58K |
| 2026-07-16 | KRW 5,040.00 | +5.66% | KRW 4,800.00 | KRW 5,720.00 | KRW 4,700.00 | 1.72M |
| 2026-07-15 | KRW 4,770.00 | +2.25% | KRW 4,605.00 | KRW 4,770.00 | KRW 4,560.00 | 81.41K |
| 2026-07-14 | KRW 4,665.00 | -1.69% | KRW 4,965.00 | KRW 4,965.00 | KRW 4,480.00 | 148.46K |
| 2026-07-13 | KRW 4,745.00 | -2.97% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,745.00 | 108.94K |
| 2026-07-10 | KRW 4,890.00 | +7.24% | KRW 4,520.00 | KRW 4,900.00 | KRW 4,460.00 | 128.69K |
| 2026-07-09 | KRW 4,560.00 | -7.69% | KRW 4,880.00 | KRW 4,950.00 | KRW 4,400.00 | 174.43K |
| 2026-07-08 | KRW 4,940.00 | -4.63% | KRW 5,230.00 | KRW 5,280.00 | KRW 4,930.00 | 184.03K |
| 2026-07-07 | KRW 5,180.00 | 0.00% | KRW 5,280.00 | KRW 5,470.00 | KRW 5,130.00 | 326.37K |
| 2026-07-06 | KRW 5,180.00 | -3.18% | KRW 5,340.00 | KRW 5,540.00 | KRW 5,130.00 | 384.33K |
| 2026-07-03 | KRW 5,350.00 | -0.74% | KRW 5,280.00 | KRW 5,870.00 | KRW 5,140.00 | 853.32K |
| 2026-07-02 | KRW 5,390.00 | +0.75% | KRW 5,650.00 | KRW 6,070.00 | KRW 5,340.00 | 1.09M |
| 2026-07-01 | KRW 5,350.00 | +1.33% | KRW 5,280.00 | KRW 5,610.00 | KRW 5,180.00 | 399.20K |
| 2026-06-30 | KRW 5,280.00 | -9.12% | KRW 5,750.00 | KRW 5,810.00 | KRW 5,130.00 | 453.65K |
| 2026-06-29 | KRW 5,810.00 | -0.17% | KRW 5,800.00 | KRW 6,030.00 | KRW 5,690.00 | 287.51K |
| 2026-06-26 | KRW 5,820.00 | -10.32% | KRW 6,620.00 | KRW 7,090.00 | KRW 5,480.00 | 1.79M |
| 2026-06-25 | KRW 6,490.00 | -0.76% | KRW 6,210.00 | KRW 6,800.00 | KRW 6,120.00 | 731.57K |
| 2026-06-24 | KRW 6,540.00 | -1.06% | KRW 6,560.00 | KRW 7,480.00 | KRW 6,390.00 | 3.02M |
| 2026-06-23 | KRW 6,610.00 | +4.42% | KRW 6,220.00 | KRW 7,670.00 | KRW 6,220.00 | 5.28M |
| 2026-06-22 | KRW 6,330.00 | +10.86% | KRW 6,050.00 | KRW 6,900.00 | KRW 5,710.00 | 2.92M |
| 2026-06-19 | KRW 5,710.00 | +10.02% | KRW 5,090.00 | KRW 6,630.00 | KRW 4,980.00 | 3.71M |
| 2026-06-18 | KRW 5,190.00 | -5.98% | KRW 5,480.00 | KRW 5,660.00 | KRW 5,100.00 | 107.18K |
| 2026-06-17 | KRW 5,520.00 | -1.95% | KRW 5,680.00 | KRW 5,760.00 | KRW 5,470.00 | 121.00K |
| 2026-06-16 | KRW 5,630.00 | +1.08% | KRW 5,570.00 | KRW 5,940.00 | KRW 5,570.00 | 231.38K |
| 2026-06-15 | KRW 5,570.00 | +2.20% | KRW 5,330.00 | KRW 5,680.00 | KRW 5,330.00 | 186.68K |
| 2026-06-12 | KRW 5,450.00 | -0.55% | KRW 5,250.00 | KRW 5,500.00 | KRW 5,220.00 | 245.65K |
| 2026-06-11 | KRW 5,480.00 | +2.43% | KRW 5,720.00 | KRW 6,270.00 | KRW 5,440.00 | 962.91K |
| 2026-06-10 | KRW 5,350.00 | +2.29% | KRW 5,400.00 | KRW 6,440.00 | KRW 5,160.00 | 1.88K |
| 2026-06-09 | KRW 5,230.00 | -7.76% | KRW 5,370.00 | KRW 5,880.00 | KRW 5,170.00 | 441.68K |
| 2026-06-08 | KRW 5,670.00 | +14.08% | KRW 5,210.00 | KRW 6,190.00 | KRW 5,210.00 | 1.85M |
| 2026-06-05 | KRW 4,970.00 | -4.24% | KRW 5,000.00 | KRW 5,980.00 | KRW 4,970.00 | 334.40K |
| 2026-06-04 | KRW 5,190.00 | +1.96% | KRW 4,920.00 | KRW 5,200.00 | KRW 4,920.00 | 17.74K |
| 2026-06-02 | KRW 5,090.00 | -0.78% | KRW 4,905.00 | KRW 5,150.00 | KRW 4,905.00 | 43.57K |
| 2026-06-01 | KRW 5,130.00 | -6.73% | KRW 5,460.00 | KRW 5,560.00 | KRW 5,000.00 | 67.03K |
| 2026-05-29 | KRW 5,500.00 | -1.08% | KRW 5,430.00 | KRW 5,620.00 | KRW 5,350.00 | 31.40K |
| 2026-05-28 | KRW 5,560.00 | +0.72% | KRW 5,350.00 | KRW 5,705.00 | KRW 5,350.00 | 46.87K |
| 2026-05-27 | KRW 5,520.00 | -3.16% | KRW 5,830.00 | KRW 5,840.00 | KRW 5,370.00 | 59.33K |
| 2026-05-26 | KRW 5,700.00 | -2.56% | KRW 5,810.00 | KRW 5,970.00 | KRW 5,650.00 | 18.72K |
| 2026-05-22 | KRW 5,850.00 | +1.74% | KRW 5,680.00 | KRW 5,930.00 | KRW 5,680.00 | 41.61K |