Yuyu Pharma, Inc. (000227.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:30PM 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 | 11,200.00 | 11,420.00 | 11,200.00 | 11,420.00 | 11,420.00 | 19 |
| 27 June 2024 | 11,400.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,350.00 | 32 |
| 26 June 2024 | 11,370.00 | 11,370.00 | 11,230.00 | 11,310.00 | 11,310.00 | 220 |
| 25 June 2024 | 11,310.00 | 11,330.00 | 11,200.00 | 11,230.00 | 11,230.00 | 1,297 |
| 24 June 2024 | 11,500.00 | 11,500.00 | 11,300.00 | 11,310.00 | 11,310.00 | 2,049 |
| 21 June 2024 | 12,270.00 | 12,270.00 | 11,600.00 | 11,620.00 | 11,620.00 | 10,897 |
| 20 June 2024 | 11,500.00 | 11,700.00 | 11,400.00 | 11,660.00 | 11,660.00 | 8,553 |
| 19 June 2024 | 11,380.00 | 11,380.00 | 11,230.00 | 11,230.00 | 11,230.00 | 581 |
| 18 June 2024 | 11,380.00 | 11,380.00 | 11,250.00 | 11,300.00 | 11,300.00 | 604 |
| 17 June 2024 | 11,320.00 | 11,380.00 | 11,320.00 | 11,380.00 | 11,380.00 | 1,568 |
| 14 June 2024 | 11,400.00 | 11,400.00 | 11,250.00 | 11,380.00 | 11,380.00 | 1,164 |
| 13 June 2024 | 11,500.00 | 11,500.00 | 11,180.00 | 11,230.00 | 11,230.00 | 2,263 |
| 12 June 2024 | 11,530.00 | 11,530.00 | 11,340.00 | 11,350.00 | 11,350.00 | 1,759 |
| 11 June 2024 | 11,580.00 | 11,600.00 | 11,430.00 | 11,540.00 | 11,540.00 | 1,439 |
| 10 June 2024 | 11,740.00 | 11,740.00 | 11,550.00 | 11,580.00 | 11,580.00 | 228 |
| 07 June 2024 | 11,420.00 | 11,790.00 | 11,230.00 | 11,790.00 | 11,790.00 | 561 |
| 05 June 2024 | 11,600.00 | 11,600.00 | 11,290.00 | 11,590.00 | 11,590.00 | 307 |
| 04 June 2024 | 11,450.00 | 11,650.00 | 11,010.00 | 11,650.00 | 11,650.00 | 914 |
| 03 June 2024 | 11,450.00 | 11,450.00 | 11,290.00 | 11,450.00 | 11,450.00 | 469 |
| 31 May 2024 | 11,220.00 | 11,450.00 | 11,210.00 | 11,450.00 | 11,450.00 | 493 |
| 30 May 2024 | 11,430.00 | 11,430.00 | 11,220.00 | 11,380.00 | 11,380.00 | 340 |
| 29 May 2024 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 224 |
| 28 May 2024 | 11,600.00 | 11,600.00 | 11,500.00 | 11,550.00 | 11,550.00 | 33 |
| 27 May 2024 | 11,490.00 | 11,500.00 | 11,370.00 | 11,500.00 | 11,500.00 | 471 |
| 24 May 2024 | 11,570.00 | 11,570.00 | 11,390.00 | 11,500.00 | 11,500.00 | 42 |
| 23 May 2024 | 11,580.00 | 11,580.00 | 11,410.00 | 11,570.00 | 11,570.00 | 273 |
| 22 May 2024 | 11,600.00 | 11,690.00 | 11,360.00 | 11,580.00 | 11,580.00 | 1,498 |
| 21 May 2024 | 11,700.00 | 11,700.00 | 11,400.00 | 11,480.00 | 11,480.00 | 1,426 |
| 20 May 2024 | 11,640.00 | 11,640.00 | 11,440.00 | 11,530.00 | 11,530.00 | 1,835 |
| 17 May 2024 | 11,500.00 | 11,550.00 | 11,250.00 | 11,540.00 | 11,540.00 | 1,620 |
| 16 May 2024 | 11,340.00 | 11,570.00 | 11,150.00 | 11,550.00 | 11,550.00 | 6,736 |
| 14 May 2024 | 11,160.00 | 11,340.00 | 11,060.00 | 11,200.00 | 11,200.00 | 4,093 |
| 13 May 2024 | 11,070.00 | 11,190.00 | 11,000.00 | 11,160.00 | 11,160.00 | 521 |
| 10 May 2024 | 11,230.00 | 11,230.00 | 11,000.00 | 11,150.00 | 11,150.00 | 559 |
| 09 May 2024 | 11,150.00 | 11,210.00 | 11,020.00 | 11,100.00 | 11,100.00 | 691 |
| 08 May 2024 | 11,230.00 | 11,230.00 | 10,920.00 | 11,150.00 | 11,150.00 | 1,996 |
| 07 May 2024 | 11,300.00 | 11,300.00 | 10,970.00 | 11,220.00 | 11,220.00 | 873 |
| 03 May 2024 | 11,080.00 | 11,290.00 | 11,030.00 | 11,030.00 | 11,030.00 | 605 |
| 02 May 2024 | 11,140.00 | 11,140.00 | 10,860.00 | 11,080.00 | 11,080.00 | 402 |
| 30 Apr 2024 | 11,310.00 | 11,310.00 | 10,950.00 | 11,140.00 | 11,140.00 | 237 |
| 29 Apr 2024 | 11,000.00 | 11,000.00 | 10,810.00 | 10,810.00 | 10,810.00 | 936 |
| 26 Apr 2024 | 10,910.00 | 10,910.00 | 10,770.00 | 10,900.00 | 10,900.00 | 266 |
| 25 Apr 2024 | 10,970.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 494 |
| 24 Apr 2024 | 10,820.00 | 10,990.00 | 10,820.00 | 10,990.00 | 10,990.00 | 302 |
| 23 Apr 2024 | 10,860.00 | 11,000.00 | 10,740.00 | 10,950.00 | 10,950.00 | 70 |
| 22 Apr 2024 | 10,860.00 | 10,890.00 | 10,700.00 | 10,850.00 | 10,850.00 | 213 |
| 19 Apr 2024 | 11,020.00 | 11,020.00 | 10,750.00 | 10,860.00 | 10,860.00 | 1,919 |
| 18 Apr 2024 | 10,730.00 | 11,100.00 | 10,730.00 | 11,090.00 | 11,090.00 | 3,660 |
| 17 Apr 2024 | 10,610.00 | 10,990.00 | 10,610.00 | 10,990.00 | 10,990.00 | 1,208 |
| 16 Apr 2024 | 10,700.00 | 10,700.00 | 10,530.00 | 10,540.00 | 10,540.00 | 1,801 |
| 15 Apr 2024 | 10,920.00 | 10,920.00 | 10,610.00 | 10,690.00 | 10,690.00 | 1,061 |
| 12 Apr 2024 | 10,970.00 | 10,970.00 | 10,710.00 | 10,940.00 | 10,940.00 | 354 |
| 11 Apr 2024 | 11,100.00 | 11,100.00 | 10,610.00 | 10,630.00 | 10,630.00 | 2,057 |
| 09 Apr 2024 | 10,970.00 | 11,200.00 | 10,970.00 | 11,000.00 | 11,000.00 | 3,401 |
| 08 Apr 2024 | 11,300.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,795 |
| 05 Apr 2024 | 11,310.00 | 11,310.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,824 |
| 04 Apr 2024 | 11,560.00 | 11,560.00 | 11,100.00 | 11,310.00 | 11,310.00 | 1,817 |
| 03 Apr 2024 | 11,380.00 | 11,380.00 | 11,110.00 | 11,140.00 | 11,140.00 | 2,662 |
| 02 Apr 2024 | 11,470.00 | 11,470.00 | 11,210.00 | 11,430.00 | 11,430.00 | 4,831 |
| 01 Apr 2024 | 11,700.00 | 11,700.00 | 11,550.00 | 11,560.00 | 11,560.00 | 596 |
| 29 Mar 2024 | 11,700.00 | 11,700.00 | 11,580.00 | 11,580.00 | 11,580.00 | 1,394 |
| 28 Mar 2024 | 11,740.00 | 11,740.00 | 11,580.00 | 11,580.00 | 11,580.00 | 2,135 |
| 27 Mar 2024 | 11,800.00 | 11,800.00 | 11,610.00 | 11,740.00 | 11,740.00 | 3,095 |
| 26 Mar 2024 | 11,900.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | 4,964 |
| 25 Mar 2024 | 11,860.00 | 11,960.00 | 11,830.00 | 11,900.00 | 11,900.00 | 2,037 |
| 22 Mar 2024 | 12,190.00 | 12,190.00 | 11,940.00 | 11,970.00 | 11,970.00 | 1,608 |
| 21 Mar 2024 | 12,180.00 | 12,180.00 | 11,990.00 | 12,040.00 | 12,040.00 | 1,814 |
| 20 Mar 2024 | 11,880.00 | 12,060.00 | 11,880.00 | 12,040.00 | 12,040.00 | 1,884 |
| 19 Mar 2024 | 12,080.00 | 12,080.00 | 11,820.00 | 11,880.00 | 11,880.00 | 1,476 |
| 18 Mar 2024 | 12,110.00 | 12,110.00 | 11,910.00 | 12,000.00 | 12,000.00 | 849 |
| 15 Mar 2024 | 12,300.00 | 12,300.00 | 12,090.00 | 12,110.00 | 12,110.00 | 1,496 |
| 14 Mar 2024 | 12,100.00 | 12,350.00 | 12,010.00 | 12,350.00 | 12,350.00 | 2,125 |
| 13 Mar 2024 | 12,130.00 | 12,400.00 | 12,080.00 | 12,400.00 | 12,400.00 | 357 |
| 12 Mar 2024 | 12,050.00 | 12,210.00 | 12,000.00 | 12,140.00 | 12,140.00 | 4,234 |
| 11 Mar 2024 | 12,100.00 | 12,400.00 | 12,070.00 | 12,200.00 | 12,200.00 | 796 |
| 08 Mar 2024 | 12,560.00 | 12,560.00 | 12,090.00 | 12,230.00 | 12,230.00 | 3,501 |
| 07 Mar 2024 | 12,010.00 | 12,160.00 | 12,010.00 | 12,140.00 | 12,140.00 | 557 |
| 06 Mar 2024 | 11,870.00 | 12,400.00 | 11,870.00 | 12,080.00 | 12,080.00 | 12,566 |
| 05 Mar 2024 | 12,350.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,959 |
| 04 Mar 2024 | 12,600.00 | 12,600.00 | 12,370.00 | 12,570.00 | 12,570.00 | 2,622 |
| 29 Feb 2024 | 12,530.00 | 12,700.00 | 12,230.00 | 12,700.00 | 12,700.00 | 1,031 |
| 28 Feb 2024 | 12,700.00 | 12,700.00 | 12,380.00 | 12,530.00 | 12,530.00 | 1,266 |
| 27 Feb 2024 | 12,520.00 | 12,550.00 | 12,370.00 | 12,490.00 | 12,490.00 | 2,073 |
| 26 Feb 2024 | 12,960.00 | 12,960.00 | 12,520.00 | 12,780.00 | 12,780.00 | 983 |
| 23 Feb 2024 | 12,910.00 | 12,910.00 | 12,690.00 | 12,690.00 | 12,690.00 | 2,830 |
| 22 Feb 2024 | 13,070.00 | 13,070.00 | 12,750.00 | 12,930.00 | 12,930.00 | 1,172 |
| 21 Feb 2024 | 13,020.00 | 13,020.00 | 12,800.00 | 12,980.00 | 12,980.00 | 2,033 |
| 20 Feb 2024 | 12,580.00 | 12,900.00 | 12,580.00 | 12,900.00 | 12,900.00 | 2,031 |
| 19 Feb 2024 | 12,640.00 | 12,640.00 | 12,550.00 | 12,640.00 | 12,640.00 | 1,841 |
| 16 Feb 2024 | 12,770.00 | 12,770.00 | 12,560.00 | 12,650.00 | 12,650.00 | 2,670 |
| 15 Feb 2024 | 12,590.00 | 12,750.00 | 12,560.00 | 12,600.00 | 12,600.00 | 2,151 |
| 14 Feb 2024 | 12,450.00 | 12,600.00 | 12,430.00 | 12,510.00 | 12,510.00 | 2,008 |
| 13 Feb 2024 | 12,440.00 | 12,780.00 | 12,310.00 | 12,780.00 | 12,780.00 | 3,558 |
| 08 Feb 2024 | 12,370.00 | 12,450.00 | 12,320.00 | 12,430.00 | 12,430.00 | 2,599 |
| 07 Feb 2024 | 12,470.00 | 12,470.00 | 12,400.00 | 12,430.00 | 12,430.00 | 2,231 |
| 06 Feb 2024 | 12,210.00 | 12,740.00 | 12,160.00 | 12,590.00 | 12,590.00 | 4,716 |
| 05 Feb 2024 | 12,310.00 | 12,340.00 | 12,200.00 | 12,310.00 | 12,310.00 | 3,052 |
| 02 Feb 2024 | 12,330.00 | 12,500.00 | 12,210.00 | 12,350.00 | 12,350.00 | 6,204 |
| 01 Feb 2024 | 12,100.00 | 12,490.00 | 12,100.00 | 12,230.00 | 12,230.00 | 2,940 |
| 31 Jan 2024 | 12,320.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,799 |
| *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.