Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,120.00 | 9,340.00 | 9,010.00 | 9,030.00 | 8,899.82 | 22,503 |
| 2024-07-23 | 9,360.00 | 9,450.00 | 9,130.00 | 9,130.00 | 8,998.38 | 33,143 |
| 2024-07-22 | 9,140.00 | 9,510.00 | 9,140.00 | 9,370.00 | 9,234.92 | 42,991 |
| 2024-07-19 | 9,250.00 | 9,490.00 | 9,070.00 | 9,240.00 | 9,106.80 | 40,945 |
| 2024-07-18 | 9,230.00 | 9,830.00 | 9,100.00 | 9,250.00 | 9,116.65 | 114,748 |
| 2024-07-17 | 9,000.00 | 9,110.00 | 8,940.00 | 9,010.00 | 8,880.11 | 13,445 |
| 2024-07-16 | 9,000.00 | 9,170.00 | 9,000.00 | 9,050.00 | 8,919.53 | 11,606 |
| 2024-07-15 | 9,210.00 | 9,240.00 | 9,050.00 | 9,050.00 | 8,919.53 | 20,294 |
| 2024-07-12 | 9,020.00 | 9,470.00 | 9,020.00 | 9,240.00 | 9,106.80 | 62,673 |
| 2024-07-11 | 8,910.00 | 9,070.00 | 8,910.00 | 9,030.00 | 8,899.82 | 15,018 |
| 2024-07-10 | 8,920.00 | 9,010.00 | 8,890.00 | 8,960.00 | 8,830.83 | 13,062 |
| 2024-07-09 | 9,030.00 | 9,180.00 | 8,920.00 | 8,920.00 | 8,791.41 | 18,040 |
| 2024-07-08 | 9,020.00 | 9,080.00 | 8,870.00 | 9,060.00 | 8,929.39 | 20,218 |
| 2024-07-05 | 9,210.00 | 9,210.00 | 8,980.00 | 8,980.00 | 8,850.54 | 27,791 |
| 2024-07-04 | 9,180.00 | 9,340.00 | 9,020.00 | 9,170.00 | 9,037.81 | 21,234 |
| 2024-07-03 | 9,200.00 | 9,830.00 | 9,020.00 | 9,160.00 | 9,027.95 | 125,399 |
| 2024-07-02 | 8,970.00 | 10,450.00 | 8,950.00 | 9,320.00 | 9,185.64 | 492,855 |
| 2024-07-01 | 9,180.00 | 9,180.00 | 8,890.00 | 9,000.00 | 8,870.26 | 6,578 |
| 2024-06-28 | 8,840.00 | 9,010.00 | 8,760.00 | 8,990.00 | 8,860.40 | 13,713 |
| 2024-06-27 | 9,070.00 | 9,080.00 | 8,840.00 | 8,840.00 | 8,712.56 | 12,918 |
| 2024-06-26 | 8,760.00 | 9,070.00 | 8,750.00 | 9,070.00 | 8,889.97 | 11,840 |
| 2024-06-25 | 8,980.00 | 8,980.00 | 8,670.00 | 8,840.00 | 8,664.53 | 28,572 |
| 2024-06-24 | 9,340.00 | 9,340.00 | 8,650.00 | 8,810.00 | 8,635.13 | 21,041 |
| 2024-06-21 | 9,410.00 | 9,410.00 | 9,100.00 | 9,150.00 | 8,968.38 | 12,047 |
| 2024-06-20 | 9,340.00 | 9,400.00 | 9,240.00 | 9,290.00 | 9,105.60 | 10,882 |
| 2024-06-19 | 9,260.00 | 9,300.00 | 9,140.00 | 9,240.00 | 9,056.59 | 14,068 |
| 2024-06-18 | 9,370.00 | 9,500.00 | 9,260.00 | 9,260.00 | 9,076.20 | 13,619 |
| 2024-06-17 | 9,300.00 | 9,440.00 | 9,300.00 | 9,370.00 | 9,184.01 | 6,907 |
| 2024-06-14 | 9,540.00 | 9,560.00 | 9,450.00 | 9,450.00 | 9,262.42 | 13,733 |
| 2024-06-13 | 9,710.00 | 9,710.00 | 9,430.00 | 9,540.00 | 9,350.64 | 14,870 |
| 2024-06-12 | 9,830.00 | 9,830.00 | 9,580.00 | 9,630.00 | 9,438.85 | 10,949 |
| 2024-06-11 | 9,690.00 | 9,850.00 | 9,660.00 | 9,710.00 | 9,517.26 | 11,983 |
| 2024-06-10 | 9,710.00 | 9,810.00 | 9,660.00 | 9,750.00 | 9,556.47 | 13,371 |
| 2024-06-07 | 9,450.00 | 9,980.00 | 9,400.00 | 9,730.00 | 9,536.87 | 45,349 |
| 2024-06-05 | 9,500.00 | 9,600.00 | 9,350.00 | 9,440.00 | 9,252.62 | 14,725 |
| 2024-06-04 | 9,870.00 | 9,870.00 | 9,410.00 | 9,500.00 | 9,311.43 | 22,037 |
| 2024-06-03 | 9,480.00 | 9,750.00 | 9,350.00 | 9,670.00 | 9,478.06 | 27,446 |
| 2024-05-31 | 9,700.00 | 9,730.00 | 9,480.00 | 9,480.00 | 9,291.83 | 20,131 |
| 2024-05-30 | 9,720.00 | 9,890.00 | 9,410.00 | 9,620.00 | 9,429.05 | 27,099 |
| 2024-05-29 | 9,860.00 | 9,960.00 | 9,630.00 | 9,630.00 | 9,438.85 | 12,906 |
| 2024-05-28 | 9,780.00 | 9,920.00 | 9,650.00 | 9,880.00 | 9,683.89 | 15,792 |
| 2024-05-27 | 9,720.00 | 9,810.00 | 9,510.00 | 9,780.00 | 9,585.87 | 24,567 |
| 2024-05-24 | 9,980.00 | 9,980.00 | 9,770.00 | 9,820.00 | 9,625.08 | 16,539 |
| 2024-05-23 | 9,810.00 | 9,940.00 | 9,710.00 | 9,940.00 | 9,742.70 | 15,855 |
| 2024-05-22 | 10,020.00 | 10,020.00 | 9,800.00 | 9,900.00 | 9,703.49 | 15,612 |
| 2024-05-21 | 9,930.00 | 9,990.00 | 9,840.00 | 9,850.00 | 9,654.49 | 18,282 |
| 2024-05-20 | 10,130.00 | 10,140.00 | 9,880.00 | 9,930.00 | 9,732.90 | 43,891 |
| 2024-05-17 | 10,180.00 | 10,330.00 | 10,130.00 | 10,140.00 | 9,938.73 | 25,229 |
| 2024-05-16 | 10,230.00 | 10,280.00 | 10,170.00 | 10,230.00 | 10,026.94 | 10,813 |
| 2024-05-14 | 10,120.00 | 10,260.00 | 10,110.00 | 10,230.00 | 10,026.94 | 9,445 |
| 2024-05-13 | 10,360.00 | 10,420.00 | 10,120.00 | 10,170.00 | 9,968.13 | 22,425 |
| 2024-05-10 | 10,390.00 | 10,490.00 | 10,300.00 | 10,350.00 | 10,144.56 | 20,193 |
| 2024-05-09 | 10,350.00 | 10,470.00 | 10,280.00 | 10,420.00 | 10,213.17 | 35,647 |
| 2024-05-08 | 10,260.00 | 10,330.00 | 10,200.00 | 10,290.00 | 10,085.75 | 19,581 |
| 2024-05-07 | 10,300.00 | 10,390.00 | 10,210.00 | 10,290.00 | 10,085.75 | 15,147 |
| 2024-05-03 | 10,200.00 | 10,350.00 | 10,200.00 | 10,290.00 | 10,085.75 | 14,192 |
| 2024-05-02 | 10,250.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,056.35 | 19,932 |
| 2024-04-30 | 10,210.00 | 10,330.00 | 10,190.00 | 10,330.00 | 10,124.96 | 31,186 |
| 2024-04-29 | 10,200.00 | 10,290.00 | 10,170.00 | 10,220.00 | 10,017.14 | 17,354 |
| 2024-04-26 | 10,390.00 | 10,450.00 | 10,160.00 | 10,190.00 | 9,987.74 | 34,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-06-29 | 50.0000 KRW |
| 2021-06-29 | 50.0000 KRW |
| 2020-06-29 | 50.0000 KRW |
| 2019-06-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.