Stock listing
KRX:030960 Yangjisa Co., Ltd. (양지사) 주가
Follow Yangjisa Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:030960
₩6,430.00 KRW -210.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- ₩6,230.00 – ₩7,500.00 KRWOct 30, 2026
- Volume
- 4.66M sharesOct 30, 2026
- Market cap
- ₩88.32B KRWAt the close on Oct 30, 2026 · price × 13.74M shares outstanding
- 52-week range
- ₩4,000.00 – ₩9,820.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩5.18B KRWMedian day 45,722 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:030960 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,430.00 | -210.00 | -3.2% | ₩7,210.00 | ₩7,500.00 | ₩6,230.00 | 4,659,483 | |
| ₩6,640.00 | +990.00 | +17.5% | ₩5,750.00 | ₩7,090.00 | ₩5,630.00 | 8,045,581 | |
| ₩5,650.00 | -130.00 | -2.2% | ₩5,630.00 | ₩5,810.00 | ₩5,580.00 | 408,675 | |
| ₩5,780.00 | -240.00 | -4.0% | ₩5,740.00 | ₩5,930.00 | ₩5,660.00 | 529,267 | |
| ₩6,020.00 | +170.00 | +2.9% | ₩6,200.00 | ₩6,350.00 | ₩5,760.00 | 1,203,039 | |
| ₩5,850.00 | -450.00 | -7.1% | ₩6,630.00 | ₩7,230.00 | ₩5,850.00 | 3,047,945 | |
| ₩6,300.00 | -350.00 | -5.3% | ₩6,720.00 | ₩7,130.00 | ₩6,300.00 | 3,413,063 | |
| ₩6,650.00 | -60.00 | -0.9% | ₩6,440.00 | ₩7,080.00 | ₩6,440.00 | 3,642,174 | |
| ₩6,710.00 | +970.00 | +16.9% | ₩5,920.00 | ₩7,170.00 | ₩5,870.00 | 8,584,578 | |
| ₩5,740.00 | +30.00 | +0.5% | ₩6,200.00 | ₩6,780.00 | ₩5,630.00 | 5,566,365 | |
| ₩5,710.00 | -460.00 | -7.5% | ₩5,920.00 | ₩6,600.00 | ₩5,530.00 | 3,915,690 | |
| ₩6,170.00 | +1,420.00 | +29.9% | ₩5,220.00 | ₩6,170.00 | ₩5,150.00 | 5,043,625 | |
| ₩4,750.00 | -20.00 | -0.4% | ₩4,685.00 | ₩4,830.00 | ₩4,610.00 | 123,219 | |
| ₩4,770.00 | +260.00 | +5.8% | ₩4,510.00 | ₩5,420.00 | ₩4,405.00 | 1,364,467 | |
| ₩4,510.00 | -135.00 | -2.9% | ₩4,580.00 | ₩4,735.00 | ₩4,500.00 | 24,563 | |
| ₩4,645.00 | +135.00 | +3.0% | ₩4,500.00 | ₩4,900.00 | ₩4,480.00 | 71,401 | |
| ₩4,510.00 | -130.00 | -2.8% | ₩4,640.00 | ₩4,640.00 | ₩4,495.00 | 24,209 | |
| ₩4,640.00 | -120.00 | -2.5% | ₩4,760.00 | ₩4,760.00 | ₩4,620.00 | 11,923 | |
| ₩4,760.00 | +55.00 | +1.2% | ₩4,700.00 | ₩4,805.00 | ₩4,670.00 | 9,438 | |
| ₩4,705.00 | -30.00 | -0.6% | ₩4,710.00 | ₩4,735.00 | ₩4,690.00 | 9,898 | |
| ₩4,735.00 | -15.00 | -0.3% | ₩4,835.00 | ₩4,835.00 | ₩4,725.00 | 10,256 | |
| ₩4,750.00 | -120.00 | -2.5% | ₩4,870.00 | ₩4,900.00 | ₩4,750.00 | 20,163 | |
| ₩4,870.00 | -35.00 | -0.7% | ₩4,885.00 | ₩4,910.00 | ₩4,830.00 | 10,944 | |
| ₩4,905.00 | +35.00 | +0.7% | ₩4,850.00 | ₩4,930.00 | ₩4,830.00 | 19,522 | |
| ₩4,870.00 | +110.00 | +2.3% | ₩4,765.00 | ₩4,880.00 | ₩4,715.00 | 28,295 | |
| ₩4,760.00 | +10.00 | +0.2% | ₩4,840.00 | ₩4,840.00 | ₩4,730.00 | 12,880 | |
| ₩4,750.00 | +15.00 | +0.3% | ₩4,705.00 | ₩4,910.00 | ₩4,705.00 | 23,146 | |
| ₩4,735.00 | +40.00 | +0.9% | ₩4,685.00 | ₩4,755.00 | ₩4,605.00 | 28,560 | |
| ₩4,695.00 | -185.00 | -3.8% | ₩4,795.00 | ₩4,880.00 | ₩4,685.00 | 27,002 | |
| ₩4,880.00 | +55.00 | +1.1% | ₩4,825.00 | ₩4,915.00 | ₩4,785.00 | 15,100 | |
| ₩4,825.00 | -50.00 | -1.0% | ₩4,870.00 | ₩4,945.00 | ₩4,825.00 | 26,977 | |
| ₩4,875.00 | +130.00 | +2.7% | ₩4,710.00 | ₩4,915.00 | ₩4,700.00 | 50,693 | |
| ₩4,745.00 | -35.00 | -0.7% | ₩4,830.00 | ₩4,830.00 | ₩4,715.00 | 25,610 | |
| ₩4,780.00 | +20.00 | +0.4% | ₩4,760.00 | ₩4,850.00 | ₩4,730.00 | 16,510 | |
| ₩4,760.00 | -40.00 | -0.8% | ₩4,775.00 | ₩4,860.00 | ₩4,730.00 | 40,794 | |
| ₩4,800.00 | +10.00 | +0.2% | ₩4,790.00 | ₩4,800.00 | ₩4,655.00 | 32,401 | |
| ₩4,790.00 | +240.00 | +5.3% | ₩4,580.00 | ₩4,915.00 | ₩4,520.00 | 156,418 | |
| ₩4,550.00 | -50.00 | -1.1% | ₩4,600.00 | ₩4,720.00 | ₩4,520.00 | 52,378 | |
| ₩4,600.00 | +80.00 | +1.8% | ₩4,540.00 | ₩4,860.00 | ₩4,500.00 | 258,488 | |
| ₩4,520.00 | 0.00 | 0.0% | ₩4,520.00 | ₩4,530.00 | ₩4,470.00 | 14,731 | |
| ₩4,520.00 | +5.00 | +0.1% | ₩4,515.00 | ₩4,540.00 | ₩4,455.00 | 46,743 | |
| ₩4,515.00 | +40.00 | +0.9% | ₩4,470.00 | ₩4,520.00 | ₩4,430.00 | 26,311 | |
| ₩4,475.00 | -70.00 | -1.5% | ₩4,510.00 | ₩4,600.00 | ₩4,300.00 | 38,192 | |
| ₩4,545.00 | -5.00 | -0.1% | ₩4,515.00 | ₩4,620.00 | ₩4,500.00 | 27,036 | |
| ₩4,550.00 | +45.00 | +1.0% | ₩4,480.00 | ₩4,570.00 | ₩4,430.00 | 37,868 | |
| ₩4,505.00 | +50.00 | +1.1% | ₩4,410.00 | ₩4,535.00 | ₩4,410.00 | 21,681 | |
| ₩4,455.00 | -30.00 | -0.7% | ₩4,490.00 | ₩4,540.00 | ₩4,405.00 | 83,212 | |
| ₩4,485.00 | -30.00 | -0.7% | ₩4,700.00 | ₩4,700.00 | ₩4,425.00 | 73,084 | |
| ₩4,515.00 | -145.00 | -3.1% | ₩4,735.00 | ₩4,750.00 | ₩4,430.00 | 147,491 | |
| ₩4,660.00 | +25.00 | +0.5% | ₩4,885.00 | ₩5,190.00 | ₩4,650.00 | 479,624 | |
| ₩4,635.00 | +20.00 | +0.4% | ₩4,640.00 | ₩4,690.00 | ₩4,550.00 | 47,469 | |
| ₩4,615.00 | -60.00 | -1.3% | ₩4,675.00 | ₩4,690.00 | ₩4,600.00 | 46,665 | |
| ₩4,675.00 | +15.00 | +0.3% | ₩4,685.00 | ₩4,710.00 | ₩4,600.00 | 31,478 | |
| ₩4,660.00 | +70.00 | +1.5% | ₩4,615.00 | ₩4,680.00 | ₩4,570.00 | 44,778 | |
| ₩4,590.00 | +35.00 | +0.8% | ₩4,520.00 | ₩4,670.00 | ₩4,520.00 | 48,874 | |
| ₩4,555.00 | -5.00 | -0.1% | ₩4,455.00 | ₩4,650.00 | ₩4,425.00 | 16,092 | |
| ₩4,560.00 | +40.00 | +0.9% | ₩4,580.00 | ₩4,630.00 | ₩4,450.00 | 38,715 | |
| ₩4,520.00 | +35.00 | +0.8% | ₩4,505.00 | ₩4,585.00 | ₩4,470.00 | 31,432 | |
| ₩4,485.00 | +125.00 | +2.9% | ₩4,300.00 | ₩4,550.00 | ₩4,300.00 | 56,146 | |
| ₩4,360.00 | -55.00 | -1.2% | ₩4,450.00 | ₩4,450.00 | ₩4,270.00 | 50,108 | |
| ₩4,415.00 | +250.00 | +6.0% | ₩4,135.00 | ₩4,415.00 | ₩4,135.00 | 73,792 | |
| ₩4,165.00 | -70.00 | -1.7% | ₩4,005.00 | ₩4,315.00 | ₩4,005.00 | 53,431 |
- Ticker
- KRX:030960
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Yangjisa Co., Ltd.