JINYOUNG CO., LTD 285800
KRX · South Korea · Process Industries
KRW 4,310.00-155.00 (-3.47%)
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 4,310.00 | -3.47% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,275.00 | 28.06K |
| 2026-10-01 | KRW 4,465.00 | +0.56% | KRW 4,440.00 | KRW 4,550.00 | KRW 4,285.00 | 25.05K |
| 2026-09-30 | KRW 4,440.00 | -3.06% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,355.00 | 21.48K |
| 2026-09-29 | KRW 4,580.00 | +1.78% | KRW 4,715.00 | KRW 4,895.00 | KRW 4,395.00 | 77.82K |
| 2026-09-28 | KRW 4,500.00 | +1.47% | KRW 4,530.00 | KRW 4,570.00 | KRW 4,235.00 | 91.43K |
| 2026-09-23 | KRW 4,435.00 | -4.52% | KRW 4,595.00 | KRW 4,780.00 | KRW 4,335.00 | 88.10K |
| 2026-09-22 | KRW 4,645.00 | -6.26% | KRW 4,955.00 | KRW 4,990.00 | KRW 4,550.00 | 149.14K |
| 2026-09-21 | KRW 4,955.00 | -11.20% | KRW 5,340.00 | KRW 6,000.00 | KRW 4,950.00 | 403.80K |
| 2026-09-18 | KRW 5,580.00 | +13.76% | KRW 5,750.00 | KRW 6,250.00 | KRW 5,180.00 | 2.40M |
| 2026-09-17 | KRW 4,905.00 | +29.93% | KRW 3,870.00 | KRW 4,905.00 | KRW 3,805.00 | 937.77K |
| 2026-09-16 | KRW 3,775.00 | -7.36% | KRW 3,960.00 | KRW 4,000.00 | KRW 3,720.00 | 60.40K |
| 2026-09-15 | KRW 4,075.00 | -11.70% | KRW 4,550.00 | KRW 4,555.00 | KRW 3,965.00 | 138.00K |
| 2026-09-14 | KRW 4,615.00 | -3.05% | KRW 5,530.00 | KRW 6,080.00 | KRW 4,460.00 | 1.24M |
| 2026-09-11 | KRW 4,760.00 | +29.88% | KRW 4,320.00 | KRW 4,760.00 | KRW 3,975.00 | 156.54K |
| 2026-09-10 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-09 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-08 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-07 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-04 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-03 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-02 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-09-01 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-31 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-28 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-27 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-26 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-25 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-24 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-21 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,665.00 | 0 |
| 2026-08-20 | KRW 3,665.00 | -0.68% | KRW 3,700.00 | KRW 3,920.00 | KRW 3,585.00 | 42.93K |
| 2026-08-19 | KRW 3,690.00 | -3.28% | KRW 3,810.00 | KRW 3,995.00 | KRW 3,650.00 | 34.75K |
| 2026-08-18 | KRW 3,815.00 | -9.49% | KRW 4,325.00 | KRW 4,325.00 | KRW 3,730.00 | 56.56K |
| 2026-08-14 | KRW 4,215.00 | -0.24% | KRW 4,265.00 | KRW 4,285.00 | KRW 4,090.00 | 25.86K |
| 2026-08-13 | KRW 4,225.00 | -5.06% | KRW 4,425.00 | KRW 4,450.00 | KRW 4,135.00 | 50.24K |
| 2026-08-12 | KRW 4,450.00 | +3.49% | KRW 4,335.00 | KRW 4,645.00 | KRW 4,205.00 | 77.12K |
| 2026-08-11 | KRW 4,300.00 | +6.83% | KRW 4,055.00 | KRW 4,750.00 | KRW 4,055.00 | 111.19K |
| 2026-08-10 | KRW 4,025.00 | +3.47% | KRW 3,890.00 | KRW 4,060.00 | KRW 3,885.00 | 34.33K |
| 2026-08-07 | KRW 3,890.00 | -1.14% | KRW 3,935.00 | KRW 4,100.00 | KRW 3,765.00 | 31.46K |
| 2026-08-06 | KRW 3,935.00 | -0.88% | KRW 4,195.00 | KRW 4,220.00 | KRW 3,735.00 | 38.66K |
| 2026-08-05 | KRW 3,970.00 | +2.98% | KRW 3,895.00 | KRW 4,245.00 | KRW 3,865.00 | 38.46K |
| 2026-08-04 | KRW 3,855.00 | +7.83% | KRW 3,495.00 | KRW 3,950.00 | KRW 3,495.00 | 49.65K |
| 2026-08-03 | KRW 3,575.00 | +0.85% | KRW 3,545.00 | KRW 3,730.00 | KRW 3,505.00 | 44.18K |
| 2026-07-31 | KRW 3,545.00 | +1.29% | KRW 3,500.00 | KRW 3,650.00 | KRW 3,395.00 | 91.02K |
| 2026-07-30 | KRW 3,500.00 | +0.86% | KRW 3,545.00 | KRW 3,670.00 | KRW 3,250.00 | 57.67K |
| 2026-07-29 | KRW 3,470.00 | -4.80% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,165.00 | 147.22K |
| 2026-07-28 | KRW 3,645.00 | -8.65% | KRW 4,045.00 | KRW 4,045.00 | KRW 3,500.00 | 100.85K |
| 2026-07-27 | KRW 3,990.00 | -16.88% | KRW 4,000.00 | KRW 4,220.00 | KRW 3,740.00 | 281.36K |
| 2026-07-24 | KRW 4,800.00 | +9.09% | KRW 4,580.00 | KRW 5,720.00 | KRW 4,530.00 | 1.97M |
| 2026-07-23 | KRW 4,400.00 | -7.95% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,130.00 | 158.03K |
| 2026-07-22 | KRW 4,780.00 | -3.82% | KRW 4,600.00 | KRW 5,120.00 | KRW 4,500.00 | 323.90K |
| 2026-07-21 | KRW 4,970.00 | -30.00% | KRW 7,590.00 | KRW 7,950.00 | KRW 4,970.00 | 810.41K |
| 2026-07-20 | KRW 7,100.00 | +29.92% | KRW 5,850.00 | KRW 7,100.00 | KRW 5,790.00 | 392.34K |
| 2026-07-16 | KRW 5,465.00 | +29.96% | KRW 4,205.00 | KRW 5,465.00 | KRW 4,205.00 | 653.91K |
| 2026-07-15 | KRW 4,205.00 | -0.12% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,145.00 | 18.63K |
| 2026-07-14 | KRW 4,210.00 | -2.43% | KRW 4,400.00 | KRW 4,545.00 | KRW 4,150.00 | 35.62K |
| 2026-07-13 | KRW 4,315.00 | +1.17% | KRW 4,360.00 | KRW 4,680.00 | KRW 4,180.00 | 84.10K |
| 2026-07-10 | KRW 4,265.00 | +3.52% | KRW 4,120.00 | KRW 4,400.00 | KRW 3,925.00 | 36.71K |
| 2026-07-09 | KRW 4,120.00 | -10.53% | KRW 4,610.00 | KRW 4,900.00 | KRW 4,025.00 | 347.64K |
| 2026-07-08 | KRW 4,605.00 | +11.77% | KRW 4,325.00 | KRW 5,350.00 | KRW 4,145.00 | 601.94K |
| 2026-07-07 | KRW 4,120.00 | -6.36% | KRW 4,585.00 | KRW 4,585.00 | KRW 4,100.00 | 13.63K |
| 2026-07-06 | KRW 4,400.00 | +8.11% | KRW 3,925.00 | KRW 4,590.00 | KRW 3,925.00 | 36.54K |
| 2026-07-03 | KRW 4,070.00 | +1.12% | KRW 4,220.00 | KRW 4,220.00 | KRW 3,680.00 | 20.21K |
| 2026-07-02 | KRW 4,025.00 | -4.28% | KRW 4,320.00 | KRW 4,320.00 | KRW 3,605.00 | 30.66K |
| 2026-07-01 | KRW 4,205.00 | -6.66% | KRW 4,395.00 | KRW 4,475.00 | KRW 4,010.00 | 57.07K |
| 2026-06-30 | KRW 4,505.00 | +15.22% | KRW 3,910.00 | KRW 5,080.00 | KRW 3,910.00 | 277.03K |
| 2026-06-29 | KRW 3,910.00 | +1.30% | KRW 3,535.00 | KRW 4,040.00 | KRW 3,530.00 | 42.33K |
| 2026-06-26 | KRW 3,860.00 | -5.04% | KRW 3,915.00 | KRW 4,045.00 | KRW 3,780.00 | 15.59K |
| 2026-06-25 | KRW 4,065.00 | -0.97% | KRW 4,105.00 | KRW 4,190.00 | KRW 4,025.00 | 15.61K |
| 2026-06-24 | KRW 4,105.00 | -4.65% | KRW 4,005.00 | KRW 4,340.00 | KRW 4,005.00 | 20.59K |
| 2026-06-23 | KRW 4,305.00 | -4.12% | KRW 4,490.00 | KRW 4,530.00 | KRW 4,200.00 | 23.85K |
| 2026-06-22 | KRW 4,490.00 | -6.46% | KRW 4,810.00 | KRW 5,020.00 | KRW 4,250.00 | 38.23K |
| 2026-06-19 | KRW 4,800.00 | -5.33% | KRW 5,075.00 | KRW 5,325.00 | KRW 4,675.00 | 29.20K |
| 2026-06-18 | KRW 5,070.00 | -7.73% | KRW 5,625.00 | KRW 5,625.00 | KRW 5,070.00 | 21.80K |
| 2026-06-17 | KRW 5,495.00 | +1.20% | KRW 5,440.00 | KRW 5,645.00 | KRW 5,315.00 | 12.35K |
| 2026-06-16 | KRW 5,430.00 | +1.50% | KRW 5,350.00 | KRW 5,445.00 | KRW 5,260.00 | 9.28K |
| 2026-06-15 | KRW 5,350.00 | +0.38% | KRW 5,330.00 | KRW 5,665.00 | KRW 5,175.00 | 27.47K |
| 2026-06-12 | KRW 5,330.00 | -1.20% | KRW 5,395.00 | KRW 5,730.00 | KRW 5,205.00 | 37.05K |
| 2026-06-11 | KRW 5,395.00 | -1.19% | KRW 5,460.00 | KRW 7,050.00 | KRW 5,200.00 | 265.12K |
| 2026-06-10 | KRW 5,460.00 | +0.18% | KRW 5,400.00 | KRW 5,715.00 | KRW 5,115.00 | 24.44K |
| 2026-06-09 | KRW 5,450.00 | +0.93% | KRW 5,400.00 | KRW 5,750.00 | KRW 5,400.00 | 11.76K |
| 2026-06-08 | KRW 5,400.00 | -10.37% | KRW 5,965.00 | KRW 5,965.00 | KRW 5,370.00 | 14.42K |
| 2026-06-05 | KRW 6,025.00 | +3.61% | KRW 5,395.00 | KRW 6,200.00 | KRW 5,395.00 | 19.56K |
| 2026-06-04 | KRW 5,815.00 | -6.21% | KRW 5,575.00 | KRW 6,325.00 | KRW 5,575.00 | 19.42K |
| 2026-06-02 | KRW 6,200.00 | -4.62% | KRW 6,000.00 | KRW 6,200.00 | KRW 5,675.00 | 56.47K |
| 2026-06-01 | KRW 6,500.00 | -3.63% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,340.00 | 24.80K |
| 2026-05-29 | KRW 6,745.00 | -2.10% | KRW 6,795.00 | KRW 6,995.00 | KRW 6,500.00 | 17.66K |
| 2026-05-28 | KRW 6,890.00 | -1.92% | KRW 7,050.00 | KRW 7,345.00 | KRW 6,475.00 | 34.38K |
| 2026-05-27 | KRW 7,025.00 | -3.04% | KRW 7,020.00 | KRW 7,195.00 | KRW 6,875.00 | 22.39K |
| 2026-05-26 | KRW 7,245.00 | +1.76% | KRW 7,120.00 | KRW 7,950.00 | KRW 6,775.00 | 115.75K |
| 2026-05-22 | KRW 7,120.00 | -4.62% | KRW 7,465.00 | KRW 7,560.00 | KRW 7,105.00 | 23.73K |