Stock listing
KRX:285800 Jinyoung Co., Ltd (진영) 주가
Follow Jinyoung Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:285800
₩3,235.00 KRW -95.00 (-2.9%)
Close on Oct 30, 2026
- Day range
- ₩2,855.00 – ₩3,495.00 KRWOct 30, 2026
- Volume
- 29,314 sharesOct 30, 2026
- Market cap
- ₩11.31B KRWAt the close on Oct 30, 2026 · price × 3.50M shares outstanding
- 52-week range
- ₩2,855.00 – ₩14,825.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩503.0M KRWMedian day 11,423 shares · 15 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:285800 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,235.00 | -95.00 | -2.9% | ₩3,340.00 | ₩3,495.00 | ₩2,855.00 | 29,314 | |
| ₩3,330.00 | -270.00 | -7.5% | ₩3,595.00 | ₩3,700.00 | ₩3,305.00 | 23,106 | |
| ₩3,600.00 | 0.00 | 0.0% | ₩3,690.00 | ₩3,720.00 | ₩3,325.00 | 37,042 | |
| ₩3,600.00 | -160.00 | -4.3% | ₩3,760.00 | ₩3,775.00 | ₩3,400.00 | 17,776 | |
| ₩3,760.00 | -110.00 | -2.8% | ₩3,715.00 | ₩3,855.00 | ₩3,700.00 | 5,905 | |
| ₩3,870.00 | +30.00 | +0.8% | ₩3,800.00 | ₩3,900.00 | ₩3,795.00 | 4,457 | |
| ₩3,840.00 | -160.00 | -4.0% | ₩4,040.00 | ₩4,040.00 | ₩3,820.00 | 14,626 | |
| ₩4,000.00 | -40.00 | -1.0% | ₩4,300.00 | ₩4,300.00 | ₩3,930.00 | 8,071 | |
| ₩4,040.00 | 0.00 | 0.0% | ₩4,040.00 | ₩4,390.00 | ₩4,030.00 | 12,573 | |
| ₩4,040.00 | -5.00 | -0.1% | ₩4,060.00 | ₩4,060.00 | ₩3,800.00 | 12,482 | |
| ₩4,045.00 | +205.00 | +5.3% | ₩3,840.00 | ₩4,090.00 | ₩3,810.00 | 7,959 | |
| ₩3,840.00 | -175.00 | -4.4% | ₩3,700.00 | ₩4,015.00 | ₩3,700.00 | 14,536 | |
| ₩4,015.00 | -5.00 | -0.1% | ₩4,200.00 | ₩4,200.00 | ₩3,900.00 | 17,659 | |
| ₩4,020.00 | +5.00 | +0.1% | ₩4,050.00 | ₩4,270.00 | ₩3,790.00 | 19,539 | |
| ₩4,015.00 | -280.00 | -6.5% | ₩4,165.00 | ₩4,400.00 | ₩3,970.00 | 15,624 | |
| ₩4,295.00 | +20.00 | +0.5% | ₩4,265.00 | ₩4,350.00 | ₩4,015.00 | 9,682 | |
| ₩4,275.00 | -60.00 | -1.4% | ₩4,360.00 | ₩4,400.00 | ₩4,240.00 | 16,886 | |
| ₩4,335.00 | +25.00 | +0.6% | ₩4,320.00 | ₩4,375.00 | ₩4,200.00 | 30,093 | |
| ₩4,310.00 | -155.00 | -3.5% | ₩4,465.00 | ₩4,465.00 | ₩4,275.00 | 29,057 | |
| ₩4,465.00 | +25.00 | +0.6% | ₩4,440.00 | ₩4,550.00 | ₩4,285.00 | 25,047 | |
| ₩4,440.00 | -140.00 | -3.1% | ₩4,620.00 | ₩4,620.00 | ₩4,355.00 | 21,479 | |
| ₩4,580.00 | +80.00 | +1.8% | ₩4,715.00 | ₩4,895.00 | ₩4,395.00 | 77,824 | |
| ₩4,500.00 | +65.00 | +1.5% | ₩4,530.00 | ₩4,570.00 | ₩4,235.00 | 91,427 | |
| ₩4,435.00 | -210.00 | -4.5% | ₩4,595.00 | ₩4,780.00 | ₩4,335.00 | 88,099 | |
| ₩4,645.00 | -310.00 | -6.3% | ₩4,955.00 | ₩4,990.00 | ₩4,550.00 | 149,135 | |
| ₩4,955.00 | -625.00 | -11.2% | ₩5,340.00 | ₩6,000.00 | ₩4,950.00 | 403,799 | |
| ₩5,580.00 | +675.00 | +13.8% | ₩5,750.00 | ₩6,250.00 | ₩5,180.00 | 2,398,972 | |
| ₩4,905.00 | +1,130.00 | +29.9% | ₩3,870.00 | ₩4,905.00 | ₩3,805.00 | 937,765 | |
| ₩3,775.00 | -300.00 | -7.4% | ₩3,960.00 | ₩4,000.00 | ₩3,720.00 | 60,401 | |
| ₩4,075.00 | -540.00 | -11.7% | ₩4,550.00 | ₩4,555.00 | ₩3,965.00 | 137,996 | |
| ₩4,615.00 | -145.00 | -3.0% | ₩5,530.00 | ₩6,080.00 | ₩4,460.00 | 1,240,057 | |
| ₩4,760.00 | +1,095.00 | +29.9% | ₩4,320.00 | ₩4,760.00 | ₩3,975.00 | 156,535 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | 0.00 | 0.0% | ₩3,665.00 | ₩3,665.00 | ₩3,665.00 | 0 | |
| ₩3,665.00 | -25.00 | -0.7% | ₩3,700.00 | ₩3,920.00 | ₩3,585.00 | 8,586 | |
| ₩3,690.00 | -125.00 | -3.3% | ₩3,810.00 | ₩3,995.00 | ₩3,650.00 | 6,951 | |
| ₩3,815.00 | -400.00 | -9.5% | ₩4,325.00 | ₩4,325.00 | ₩3,730.00 | 11,313 | |
| ₩4,215.00 | -10.00 | -0.2% | ₩4,265.00 | ₩4,285.00 | ₩4,090.00 | 5,172 | |
| ₩4,225.00 | -225.00 | -5.1% | ₩4,425.00 | ₩4,450.00 | ₩4,135.00 | 10,048 | |
| ₩4,450.00 | +150.00 | +3.5% | ₩4,335.00 | ₩4,645.00 | ₩4,205.00 | 15,425 | |
| ₩4,300.00 | +275.00 | +6.8% | ₩4,055.00 | ₩4,750.00 | ₩4,055.00 | 22,237 | |
| ₩4,025.00 | +135.00 | +3.5% | ₩3,890.00 | ₩4,060.00 | ₩3,885.00 | 6,866 | |
| ₩3,890.00 | -45.00 | -1.1% | ₩3,935.00 | ₩4,100.00 | ₩3,765.00 | 6,292 | |
| ₩3,935.00 | -35.00 | -0.9% | ₩4,195.00 | ₩4,220.00 | ₩3,735.00 | 7,732 | |
| ₩3,970.00 | +115.00 | +3.0% | ₩3,895.00 | ₩4,245.00 | ₩3,865.00 | 7,691 | |
| ₩3,855.00 | +280.00 | +7.8% | ₩3,495.00 | ₩3,950.00 | ₩3,495.00 | 9,930 | |
| ₩3,575.00 | +30.00 | +0.8% | ₩3,545.00 | ₩3,730.00 | ₩3,505.00 | 8,836 | |
| ₩3,545.00 | +45.00 | +1.3% | ₩3,500.00 | ₩3,650.00 | ₩3,395.00 | 18,205 | |
| ₩3,500.00 | +30.00 | +0.9% | ₩3,545.00 | ₩3,670.00 | ₩3,250.00 | 11,533 |
- Ticker
- KRX:285800
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- KRX
- Currency
- KRW
Jinyoung Co., Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Jinyoung Co., Ltd.