Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,630.00 | 12,120.00 | 11,630.00 | 11,920.00 | 11,683.40 | 54,925 |
| 2024-01-25 | 12,350.00 | 12,600.00 | 11,520.00 | 11,580.00 | 11,350.15 | 155,206 |
| 2024-01-24 | 12,700.00 | 13,090.00 | 12,520.00 | 12,520.00 | 12,271.49 | 110,243 |
| 2024-01-23 | 12,790.00 | 12,980.00 | 12,640.00 | 12,800.00 | 12,545.93 | 55,343 |
| 2024-01-22 | 13,010.00 | 13,250.00 | 12,830.00 | 12,830.00 | 12,575.33 | 93,296 |
| 2024-01-19 | 13,150.00 | 13,520.00 | 13,050.00 | 13,180.00 | 12,918.39 | 120,002 |
| 2024-01-18 | 13,610.00 | 14,230.00 | 13,230.00 | 13,490.00 | 13,222.23 | 343,104 |
| 2024-01-17 | 12,720.00 | 14,800.00 | 12,720.00 | 13,720.00 | 13,447.67 | 1,645,853 |
| 2024-01-16 | 12,610.00 | 13,260.00 | 12,560.00 | 12,720.00 | 12,467.52 | 72,573 |
| 2024-01-15 | 12,750.00 | 12,990.00 | 12,660.00 | 12,660.00 | 12,408.71 | 22,401 |
| 2024-01-12 | 12,990.00 | 13,100.00 | 12,820.00 | 12,870.00 | 12,614.54 | 32,149 |
| 2024-01-11 | 13,020.00 | 13,020.00 | 12,850.00 | 12,880.00 | 12,624.34 | 15,822 |
| 2024-01-10 | 13,170.00 | 13,260.00 | 12,940.00 | 12,940.00 | 12,683.15 | 18,492 |
| 2024-01-09 | 13,000.00 | 13,310.00 | 12,890.00 | 13,180.00 | 12,918.39 | 40,054 |
| 2024-01-08 | 12,810.00 | 13,100.00 | 12,810.00 | 12,970.00 | 12,712.56 | 16,663 |
| 2024-01-05 | 13,210.00 | 13,220.00 | 12,880.00 | 12,930.00 | 12,673.35 | 30,584 |
| 2024-01-04 | 13,280.00 | 13,500.00 | 13,150.00 | 13,220.00 | 12,957.59 | 44,219 |
| 2024-01-03 | 13,020.00 | 13,900.00 | 13,020.00 | 13,230.00 | 12,967.39 | 133,570 |
| 2024-01-02 | 12,980.00 | 13,090.00 | 12,750.00 | 13,090.00 | 12,830.17 | 26,609 |
| 2023-12-28 | 12,500.00 | 12,990.00 | 12,490.00 | 12,980.00 | 12,722.36 | 47,216 |
| 2023-12-27 | 12,800.00 | 12,830.00 | 12,500.00 | 12,500.00 | 12,251.88 | 48,537 |
| 2023-12-26 | 13,000.00 | 13,060.00 | 12,830.00 | 12,850.00 | 12,594.94 | 40,097 |
| 2023-12-22 | 13,310.00 | 13,410.00 | 13,000.00 | 13,060.00 | 12,800.77 | 53,158 |
| 2023-12-21 | 13,450.00 | 14,100.00 | 13,360.00 | 13,450.00 | 13,183.03 | 260,229 |
| 2023-12-20 | 13,100.00 | 13,370.00 | 13,100.00 | 13,330.00 | 13,065.41 | 27,246 |
| 2023-12-19 | 13,260.00 | 13,350.00 | 13,120.00 | 13,180.00 | 12,918.39 | 18,468 |
| 2023-12-18 | 12,980.00 | 13,400.00 | 12,980.00 | 13,290.00 | 13,026.20 | 25,532 |
| 2023-12-15 | 12,980.00 | 13,400.00 | 12,810.00 | 13,100.00 | 12,839.98 | 44,671 |
| 2023-12-14 | 13,300.00 | 13,430.00 | 12,910.00 | 12,940.00 | 12,683.15 | 49,193 |
| 2023-12-13 | 13,430.00 | 13,580.00 | 13,300.00 | 13,300.00 | 13,036.01 | 37,705 |
| 2023-12-12 | 13,700.00 | 13,790.00 | 13,400.00 | 13,480.00 | 13,212.43 | 27,515 |
| 2023-12-11 | 13,450.00 | 13,820.00 | 13,370.00 | 13,670.00 | 13,398.66 | 34,854 |
| 2023-12-08 | 13,430.00 | 13,550.00 | 13,360.00 | 13,450.00 | 13,183.03 | 29,884 |
| 2023-12-07 | 13,420.00 | 13,580.00 | 13,410.00 | 13,500.00 | 13,232.04 | 31,101 |
| 2023-12-06 | 13,470.00 | 13,700.00 | 13,430.00 | 13,590.00 | 13,320.25 | 29,280 |
| 2023-12-05 | 13,740.00 | 13,830.00 | 13,610.00 | 13,660.00 | 13,388.86 | 29,994 |
| 2023-12-04 | 13,900.00 | 13,940.00 | 13,710.00 | 13,740.00 | 13,467.27 | 26,778 |
| 2023-12-01 | 13,820.00 | 14,140.00 | 13,770.00 | 13,890.00 | 13,614.29 | 43,060 |
| 2023-11-30 | 13,770.00 | 13,820.00 | 13,640.00 | 13,820.00 | 13,545.68 | 28,391 |
| 2023-11-29 | 13,690.00 | 13,850.00 | 13,560.00 | 13,700.00 | 13,428.07 | 31,265 |
| 2023-11-28 | 13,920.00 | 13,990.00 | 13,640.00 | 13,650.00 | 13,379.06 | 61,920 |
| 2023-11-27 | 14,270.00 | 14,330.00 | 13,810.00 | 13,920.00 | 13,643.70 | 71,317 |
| 2023-11-24 | 14,400.00 | 14,400.00 | 14,250.00 | 14,280.00 | 13,996.55 | 41,279 |
| 2023-11-23 | 14,600.00 | 14,600.00 | 14,320.00 | 14,340.00 | 14,055.36 | 45,221 |
| 2023-11-22 | 14,500.00 | 14,790.00 | 14,430.00 | 14,450.00 | 14,163.18 | 63,982 |
| 2023-11-21 | 14,350.00 | 14,510.00 | 14,350.00 | 14,510.00 | 14,221.99 | 40,085 |
| 2023-11-20 | 14,480.00 | 14,490.00 | 14,250.00 | 14,450.00 | 14,163.18 | 50,951 |
| 2023-11-17 | 14,540.00 | 14,860.00 | 14,450.00 | 14,460.00 | 14,172.98 | 79,009 |
| 2023-11-16 | 14,530.00 | 14,680.00 | 14,440.00 | 14,550.00 | 14,261.19 | 37,271 |
| 2023-11-15 | 14,390.00 | 14,540.00 | 14,320.00 | 14,470.00 | 14,182.78 | 41,180 |
| 2023-11-14 | 14,310.00 | 14,400.00 | 14,260.00 | 14,320.00 | 14,035.76 | 27,549 |
| 2023-11-13 | 14,450.00 | 14,540.00 | 14,310.00 | 14,310.00 | 14,025.96 | 51,708 |
| 2023-11-10 | 14,850.00 | 14,870.00 | 14,350.00 | 14,430.00 | 14,143.58 | 79,416 |
| 2023-11-09 | 14,740.00 | 14,980.00 | 14,660.00 | 14,730.00 | 14,437.62 | 59,728 |
| 2023-11-08 | 14,890.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,506.23 | 81,049 |
| 2023-11-07 | 15,250.00 | 15,400.00 | 14,890.00 | 14,890.00 | 14,594.44 | 209,915 |
| 2023-11-06 | 15,060.00 | 15,150.00 | 14,550.00 | 15,130.00 | 14,829.68 | 128,142 |
| 2023-11-03 | 15,160.00 | 15,280.00 | 15,000.00 | 15,100.00 | 14,800.28 | 99,920 |
| 2023-11-02 | 15,350.00 | 15,520.00 | 14,950.00 | 15,170.00 | 14,868.89 | 157,931 |
| 2023-11-01 | 14,830.00 | 15,490.00 | 14,710.00 | 15,300.00 | 14,996.31 | 263,956 |
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.