Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,270.00 | 10,470.00 | 10,260.00 | 10,430.00 | 10,222.97 | 30,054 |
| 2024-04-24 | 10,240.00 | 10,310.00 | 10,200.00 | 10,220.00 | 10,017.14 | 25,668 |
| 2024-04-23 | 10,210.00 | 10,380.00 | 10,190.00 | 10,220.00 | 10,017.14 | 35,595 |
| 2024-04-22 | 10,410.00 | 10,450.00 | 10,220.00 | 10,260.00 | 10,056.35 | 45,896 |
| 2024-04-19 | 10,360.00 | 10,950.00 | 10,240.00 | 10,360.00 | 10,154.36 | 222,860 |
| 2024-04-18 | 10,500.00 | 10,500.00 | 10,120.00 | 10,210.00 | 10,007.34 | 63,099 |
| 2024-04-17 | 10,750.00 | 10,970.00 | 10,440.00 | 10,440.00 | 10,232.77 | 98,463 |
| 2024-04-16 | 11,110.00 | 11,840.00 | 10,870.00 | 10,900.00 | 10,683.64 | 331,851 |
| 2024-04-15 | 10,800.00 | 12,150.00 | 10,780.00 | 10,920.00 | 10,703.25 | 507,307 |
| 2024-04-12 | 10,980.00 | 11,150.00 | 10,680.00 | 10,720.00 | 10,507.22 | 35,126 |
| 2024-04-11 | 11,060.00 | 11,400.00 | 11,050.00 | 11,060.00 | 10,840.47 | 29,308 |
| 2024-04-09 | 11,140.00 | 11,350.00 | 11,140.00 | 11,200.00 | 10,977.69 | 19,594 |
| 2024-04-08 | 11,450.00 | 11,520.00 | 11,200.00 | 11,200.00 | 10,977.69 | 25,750 |
| 2024-04-05 | 11,410.00 | 11,600.00 | 11,250.00 | 11,520.00 | 11,291.34 | 40,826 |
| 2024-04-04 | 11,310.00 | 11,400.00 | 11,220.00 | 11,250.00 | 11,026.70 | 16,223 |
| 2024-04-03 | 11,590.00 | 11,840.00 | 11,300.00 | 11,360.00 | 11,134.51 | 81,489 |
| 2024-04-02 | 11,420.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,144.31 | 41,410 |
| 2024-04-01 | 11,030.00 | 11,430.00 | 11,000.00 | 11,410.00 | 11,183.52 | 27,361 |
| 2024-03-29 | 11,300.00 | 11,420.00 | 11,020.00 | 11,020.00 | 10,801.26 | 39,588 |
| 2024-03-28 | 11,510.00 | 11,640.00 | 11,250.00 | 11,350.00 | 11,124.71 | 23,888 |
| 2024-03-27 | 11,460.00 | 11,640.00 | 11,460.00 | 11,590.00 | 11,359.95 | 22,730 |
| 2024-03-26 | 11,500.00 | 11,650.00 | 11,480.00 | 11,540.00 | 11,310.94 | 14,395 |
| 2024-03-25 | 11,450.00 | 11,700.00 | 11,350.00 | 11,560.00 | 11,330.54 | 13,454 |
| 2024-03-22 | 11,500.00 | 11,640.00 | 11,430.00 | 11,570.00 | 11,340.34 | 26,987 |
| 2024-03-21 | 11,530.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,173.72 | 15,698 |
| 2024-03-20 | 11,390.00 | 11,610.00 | 11,390.00 | 11,530.00 | 11,301.14 | 29,218 |
| 2024-03-19 | 11,250.00 | 11,770.00 | 11,200.00 | 11,390.00 | 11,163.92 | 50,994 |
| 2024-03-18 | 11,400.00 | 11,430.00 | 11,180.00 | 11,330.00 | 11,105.11 | 21,701 |
| 2024-03-15 | 11,300.00 | 11,690.00 | 11,280.00 | 11,330.00 | 11,105.11 | 33,070 |
| 2024-03-14 | 11,420.00 | 11,520.00 | 11,270.00 | 11,370.00 | 11,144.31 | 15,831 |
| 2024-03-13 | 11,170.00 | 11,390.00 | 11,080.00 | 11,380.00 | 11,154.12 | 24,276 |
| 2024-03-12 | 11,310.00 | 11,370.00 | 11,080.00 | 11,160.00 | 10,938.48 | 19,948 |
| 2024-03-11 | 11,060.00 | 11,400.00 | 11,060.00 | 11,340.00 | 11,114.91 | 19,842 |
| 2024-03-08 | 11,110.00 | 11,250.00 | 11,090.00 | 11,170.00 | 10,948.28 | 18,093 |
| 2024-03-07 | 11,200.00 | 11,280.00 | 11,110.00 | 11,210.00 | 10,987.49 | 23,382 |
| 2024-03-06 | 11,320.00 | 11,470.00 | 11,100.00 | 11,290.00 | 11,065.90 | 37,244 |
| 2024-03-05 | 11,180.00 | 11,380.00 | 11,130.00 | 11,260.00 | 11,036.50 | 22,946 |
| 2024-03-04 | 11,070.00 | 11,270.00 | 11,070.00 | 11,210.00 | 10,987.49 | 18,700 |
| 2024-02-29 | 11,190.00 | 11,370.00 | 11,130.00 | 11,140.00 | 10,918.88 | 20,813 |
| 2024-02-28 | 11,450.00 | 11,450.00 | 11,210.00 | 11,290.00 | 11,065.90 | 22,144 |
| 2024-02-27 | 11,880.00 | 11,880.00 | 11,240.00 | 11,300.00 | 11,075.70 | 53,157 |
| 2024-02-26 | 11,620.00 | 11,860.00 | 11,620.00 | 11,750.00 | 11,516.77 | 23,219 |
| 2024-02-23 | 11,920.00 | 11,960.00 | 11,590.00 | 11,620.00 | 11,389.35 | 52,989 |
| 2024-02-22 | 12,100.00 | 12,130.00 | 11,860.00 | 11,860.00 | 11,624.59 | 40,793 |
| 2024-02-21 | 12,410.00 | 12,570.00 | 12,060.00 | 12,100.00 | 11,859.82 | 49,546 |
| 2024-02-20 | 12,060.00 | 12,410.00 | 12,060.00 | 12,390.00 | 12,144.07 | 38,500 |
| 2024-02-19 | 12,050.00 | 12,230.00 | 12,050.00 | 12,110.00 | 11,869.63 | 25,923 |
| 2024-02-16 | 12,290.00 | 12,330.00 | 12,100.00 | 12,110.00 | 11,869.63 | 31,925 |
| 2024-02-15 | 12,200.00 | 12,320.00 | 12,190.00 | 12,290.00 | 12,046.05 | 24,138 |
| 2024-02-14 | 12,260.00 | 12,560.00 | 12,110.00 | 12,250.00 | 12,006.85 | 120,024 |
| 2024-02-13 | 11,800.00 | 12,020.00 | 11,800.00 | 12,020.00 | 11,781.41 | 22,640 |
| 2024-02-08 | 11,770.00 | 11,940.00 | 11,770.00 | 11,850.00 | 11,614.79 | 16,551 |
| 2024-02-07 | 11,870.00 | 11,870.00 | 11,590.00 | 11,770.00 | 11,536.37 | 29,602 |
| 2024-02-06 | 12,160.00 | 12,410.00 | 11,740.00 | 11,760.00 | 11,526.57 | 70,989 |
| 2024-02-05 | 12,200.00 | 12,580.00 | 12,180.00 | 12,200.00 | 11,957.84 | 73,375 |
| 2024-02-02 | 12,000.00 | 12,290.00 | 11,840.00 | 12,210.00 | 11,967.64 | 59,446 |
| 2024-02-01 | 12,410.00 | 13,250.00 | 11,930.00 | 11,980.00 | 11,742.21 | 313,169 |
| 2024-01-31 | 12,120.00 | 13,700.00 | 11,910.00 | 12,320.00 | 12,075.46 | 757,055 |
| 2024-01-30 | 11,750.00 | 12,080.00 | 11,550.00 | 11,880.00 | 11,644.19 | 40,792 |
| 2024-01-29 | 11,740.00 | 12,270.00 | 11,700.00 | 11,740.00 | 11,506.97 | 58,671 |
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.