Yuyu Pharma, Inc. (000225.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:48PM KST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4,930.00 | 4,930.00 | 4,840.00 | 4,860.00 | 4,860.00 | 2,782 |
| 27 June 2024 | 4,925.00 | 4,990.00 | 4,880.00 | 4,890.00 | 4,890.00 | 3,746 |
| 26 June 2024 | 4,965.00 | 5,000.00 | 4,905.00 | 4,955.00 | 4,955.00 | 9,766 |
| 25 June 2024 | 4,905.00 | 5,020.00 | 4,885.00 | 4,965.00 | 4,965.00 | 4,741 |
| 24 June 2024 | 4,985.00 | 4,985.00 | 4,910.00 | 4,945.00 | 4,945.00 | 8,032 |
| 21 June 2024 | 5,150.00 | 5,470.00 | 4,900.00 | 4,950.00 | 4,950.00 | 120,336 |
| 20 June 2024 | 4,960.00 | 5,100.00 | 4,960.00 | 5,060.00 | 5,060.00 | 42,342 |
| 19 June 2024 | 5,120.00 | 5,120.00 | 4,960.00 | 4,960.00 | 4,960.00 | 6,723 |
| 18 June 2024 | 5,150.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,120.00 | 2,078 |
| 17 June 2024 | 5,070.00 | 5,250.00 | 4,975.00 | 5,140.00 | 5,140.00 | 10,348 |
| 14 June 2024 | 4,975.00 | 5,070.00 | 4,925.00 | 5,000.00 | 5,000.00 | 5,995 |
| 13 June 2024 | 4,995.00 | 4,995.00 | 4,940.00 | 4,975.00 | 4,975.00 | 3,209 |
| 12 June 2024 | 4,980.00 | 5,020.00 | 4,920.00 | 4,975.00 | 4,975.00 | 6,467 |
| 11 June 2024 | 4,995.00 | 4,995.00 | 4,900.00 | 4,925.00 | 4,925.00 | 9,290 |
| 10 June 2024 | 4,960.00 | 5,000.00 | 4,960.00 | 4,995.00 | 4,995.00 | 2,427 |
| 07 June 2024 | 5,080.00 | 5,080.00 | 4,930.00 | 5,020.00 | 5,020.00 | 14,621 |
| 05 June 2024 | 5,070.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 6,223 |
| 04 June 2024 | 5,120.00 | 5,120.00 | 5,020.00 | 5,090.00 | 5,090.00 | 4,104 |
| 03 June 2024 | 5,180.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1,532 |
| 31 May 2024 | 5,030.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,100.00 | 4,711 |
| 30 May 2024 | 5,160.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 4,809 |
| 29 May 2024 | 5,170.00 | 5,250.00 | 5,040.00 | 5,160.00 | 5,160.00 | 9,327 |
| 28 May 2024 | 5,130.00 | 5,250.00 | 5,050.00 | 5,130.00 | 5,130.00 | 3,728 |
| 27 May 2024 | 5,230.00 | 5,230.00 | 5,030.00 | 5,110.00 | 5,110.00 | 9,874 |
| 24 May 2024 | 5,090.00 | 5,240.00 | 5,090.00 | 5,120.00 | 5,120.00 | 7,226 |
| 23 May 2024 | 5,260.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,150.00 | 5,956 |
| 22 May 2024 | 5,200.00 | 5,290.00 | 5,170.00 | 5,190.00 | 5,190.00 | 8,380 |
| 21 May 2024 | 5,240.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,190.00 | 5,930 |
| 20 May 2024 | 5,300.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 14,254 |
| 17 May 2024 | 5,380.00 | 5,380.00 | 5,200.00 | 5,290.00 | 5,290.00 | 23,036 |
| 16 May 2024 | 5,190.00 | 5,750.00 | 5,100.00 | 5,330.00 | 5,330.00 | 276,868 |
| 14 May 2024 | 5,000.00 | 5,150.00 | 4,990.00 | 5,150.00 | 5,150.00 | 9,317 |
| 13 May 2024 | 5,000.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 3,763 |
| 10 May 2024 | 4,975.00 | 5,030.00 | 4,975.00 | 5,020.00 | 5,020.00 | 3,151 |
| 09 May 2024 | 5,000.00 | 5,090.00 | 4,950.00 | 5,000.00 | 5,000.00 | 2,037 |
| 08 May 2024 | 4,910.00 | 5,050.00 | 4,910.00 | 5,030.00 | 5,030.00 | 7,977 |
| 07 May 2024 | 5,120.00 | 5,120.00 | 4,960.00 | 5,000.00 | 5,000.00 | 4,520 |
| 03 May 2024 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | 1,755 |
| 02 May 2024 | 4,980.00 | 5,150.00 | 4,825.00 | 5,040.00 | 5,040.00 | 7,371 |
| 30 Apr 2024 | 4,995.00 | 5,050.00 | 4,935.00 | 4,980.00 | 4,980.00 | 16,052 |
| 29 Apr 2024 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,837 |
| 26 Apr 2024 | 4,940.00 | 4,990.00 | 4,870.00 | 4,955.00 | 4,955.00 | 1,034 |
| 25 Apr 2024 | 4,920.00 | 5,040.00 | 4,920.00 | 4,940.00 | 4,940.00 | 1,552 |
| 24 Apr 2024 | 4,930.00 | 5,030.00 | 4,910.00 | 4,970.00 | 4,970.00 | 8,547 |
| 23 Apr 2024 | 5,090.00 | 5,090.00 | 4,905.00 | 4,965.00 | 4,965.00 | 4,552 |
| 22 Apr 2024 | 5,110.00 | 5,140.00 | 4,860.00 | 5,100.00 | 5,100.00 | 5,951 |
| 19 Apr 2024 | 5,030.00 | 5,030.00 | 4,860.00 | 4,960.00 | 4,960.00 | 5,177 |
| 18 Apr 2024 | 5,000.00 | 5,240.00 | 4,965.00 | 5,020.00 | 5,020.00 | 11,720 |
| 17 Apr 2024 | 4,815.00 | 5,170.00 | 4,815.00 | 4,895.00 | 4,895.00 | 3,929 |
| 16 Apr 2024 | 4,950.00 | 5,020.00 | 4,850.00 | 4,880.00 | 4,880.00 | 6,348 |
| 15 Apr 2024 | 4,960.00 | 5,040.00 | 4,945.00 | 4,995.00 | 4,995.00 | 3,282 |
| 12 Apr 2024 | 4,930.00 | 5,270.00 | 4,930.00 | 5,040.00 | 5,040.00 | 6,105 |
| 11 Apr 2024 | 5,070.00 | 5,090.00 | 4,945.00 | 4,970.00 | 4,970.00 | 6,837 |
| 09 Apr 2024 | 5,140.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | 9,564 |
| 08 Apr 2024 | 5,240.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,553 |
| 05 Apr 2024 | 5,310.00 | 5,370.00 | 5,100.00 | 5,260.00 | 5,260.00 | 14,458 |
| 04 Apr 2024 | 5,380.00 | 5,490.00 | 5,300.00 | 5,360.00 | 5,360.00 | 3,300 |
| 03 Apr 2024 | 5,420.00 | 5,420.00 | 5,310.00 | 5,370.00 | 5,370.00 | 3,446 |
| 02 Apr 2024 | 5,570.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | 6,250 |
| 01 Apr 2024 | 5,490.00 | 5,590.00 | 5,460.00 | 5,570.00 | 5,570.00 | 9,366 |
| 29 Mar 2024 | 5,430.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,490.00 | 5,527 |
| 28 Mar 2024 | 5,470.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 8,210 |
| 27 Mar 2024 | 5,500.00 | 5,670.00 | 5,460.00 | 5,470.00 | 5,470.00 | 20,476 |
| 26 Mar 2024 | 5,580.00 | 6,130.00 | 5,560.00 | 5,600.00 | 5,600.00 | 96,324 |
| 25 Mar 2024 | 5,620.00 | 5,840.00 | 5,580.00 | 5,660.00 | 5,660.00 | 32,392 |
| 22 Mar 2024 | 5,560.00 | 5,710.00 | 5,440.00 | 5,620.00 | 5,620.00 | 23,258 |
| 21 Mar 2024 | 5,480.00 | 5,670.00 | 5,470.00 | 5,570.00 | 5,570.00 | 25,266 |
| 20 Mar 2024 | 5,380.00 | 5,640.00 | 5,340.00 | 5,590.00 | 5,590.00 | 37,349 |
| 19 Mar 2024 | 5,360.00 | 5,420.00 | 5,290.00 | 5,350.00 | 5,350.00 | 4,861 |
| 18 Mar 2024 | 5,300.00 | 5,450.00 | 5,250.00 | 5,450.00 | 5,450.00 | 8,797 |
| 15 Mar 2024 | 5,340.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | 5,729 |
| 14 Mar 2024 | 5,530.00 | 5,540.00 | 5,360.00 | 5,420.00 | 5,420.00 | 10,831 |
| 13 Mar 2024 | 5,460.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,470.00 | 5,494 |
| 12 Mar 2024 | 5,510.00 | 5,580.00 | 5,400.00 | 5,520.00 | 5,520.00 | 19,589 |
| 11 Mar 2024 | 5,500.00 | 5,580.00 | 5,420.00 | 5,530.00 | 5,530.00 | 6,235 |
| 08 Mar 2024 | 5,460.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 14,309 |
| 07 Mar 2024 | 5,480.00 | 5,750.00 | 5,350.00 | 5,460.00 | 5,460.00 | 21,772 |
| 06 Mar 2024 | 5,300.00 | 6,090.00 | 5,270.00 | 5,480.00 | 5,480.00 | 177,379 |
| 05 Mar 2024 | 5,320.00 | 5,450.00 | 5,260.00 | 5,330.00 | 5,330.00 | 12,958 |
| 04 Mar 2024 | 5,370.00 | 5,570.00 | 5,300.00 | 5,330.00 | 5,330.00 | 14,053 |
| 29 Feb 2024 | 5,600.00 | 5,600.00 | 5,350.00 | 5,440.00 | 5,440.00 | 10,599 |
| 28 Feb 2024 | 5,330.00 | 5,590.00 | 5,330.00 | 5,580.00 | 5,580.00 | 11,143 |
| 27 Feb 2024 | 5,410.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,400.00 | 18,343 |
| 26 Feb 2024 | 5,690.00 | 5,740.00 | 5,300.00 | 5,410.00 | 5,410.00 | 28,813 |
| 23 Feb 2024 | 5,760.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,740.00 | 12,111 |
| 22 Feb 2024 | 5,760.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,760.00 | 16,385 |
| 21 Feb 2024 | 5,850.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,830.00 | 18,078 |
| 20 Feb 2024 | 5,830.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,830.00 | 15,125 |
| 19 Feb 2024 | 5,830.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | 16,487 |
| 16 Feb 2024 | 5,840.00 | 5,870.00 | 5,780.00 | 5,830.00 | 5,830.00 | 11,205 |
| 15 Feb 2024 | 5,790.00 | 5,860.00 | 5,700.00 | 5,840.00 | 5,840.00 | 21,246 |
| 14 Feb 2024 | 5,850.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,790.00 | 12,836 |
| 13 Feb 2024 | 5,790.00 | 5,900.00 | 5,720.00 | 5,850.00 | 5,850.00 | 35,096 |
| 08 Feb 2024 | 5,820.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | 10,909 |
| 07 Feb 2024 | 5,990.00 | 5,990.00 | 5,710.00 | 5,930.00 | 5,930.00 | 17,484 |
| 06 Feb 2024 | 5,810.00 | 5,920.00 | 5,740.00 | 5,880.00 | 5,880.00 | 17,239 |
| 05 Feb 2024 | 6,000.00 | 6,000.00 | 5,810.00 | 5,890.00 | 5,890.00 | 14,352 |
| 02 Feb 2024 | 5,960.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | 14,449 |
| 01 Feb 2024 | 5,970.00 | 6,050.00 | 5,700.00 | 5,860.00 | 5,860.00 | 15,937 |
| 31 Jan 2024 | 6,080.00 | 6,140.00 | 5,840.00 | 5,970.00 | 5,970.00 | 27,969 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.