Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 14,480.00 | 15,920.00 | 14,320.00 | 14,610.00 | 14,320.00 | 702,071 |
| 2023-10-30 | 14,530.00 | 14,810.00 | 14,390.00 | 14,410.00 | 14,123.97 | 120,825 |
| 2023-10-27 | 15,100.00 | 15,470.00 | 14,510.00 | 14,530.00 | 14,241.59 | 257,493 |
| 2023-10-26 | 16,400.00 | 16,740.00 | 15,190.00 | 15,310.00 | 15,006.11 | 883,108 |
| 2023-10-25 | 15,540.00 | 16,050.00 | 15,490.00 | 15,500.00 | 15,192.34 | 201,038 |
| 2023-10-24 | 16,050.00 | 17,140.00 | 15,300.00 | 15,610.00 | 15,300.15 | 794,659 |
| 2023-10-23 | 16,500.00 | 17,260.00 | 16,130.00 | 16,360.00 | 16,035.27 | 804,523 |
| 2023-10-20 | 17,450.00 | 19,150.00 | 16,080.00 | 16,500.00 | 16,172.49 | 4,460,432 |
| 2023-10-19 | 15,070.00 | 18,650.00 | 14,880.00 | 16,740.00 | 16,407.72 | 5,134,503 |
| 2023-10-18 | 15,280.00 | 15,330.00 | 15,050.00 | 15,070.00 | 14,770.87 | 67,968 |
| 2023-10-17 | 15,120.00 | 15,270.00 | 15,080.00 | 15,140.00 | 14,839.48 | 57,277 |
| 2023-10-16 | 16,050.00 | 16,070.00 | 15,050.00 | 15,080.00 | 14,780.67 | 137,440 |
| 2023-10-13 | 15,820.00 | 16,620.00 | 15,780.00 | 15,780.00 | 15,466.78 | 226,589 |
| 2023-10-12 | 15,570.00 | 15,910.00 | 15,500.00 | 15,770.00 | 15,456.98 | 78,926 |
| 2023-10-11 | 15,710.00 | 15,750.00 | 15,370.00 | 15,700.00 | 15,388.37 | 63,363 |
| 2023-10-10 | 15,270.00 | 16,100.00 | 15,270.00 | 15,920.00 | 15,604.00 | 179,700 |
| 2023-10-06 | 15,400.00 | 15,570.00 | 15,250.00 | 15,470.00 | 15,162.93 | 77,268 |
| 2023-10-05 | 15,750.00 | 15,980.00 | 15,550.00 | 15,650.00 | 15,339.36 | 131,492 |
| 2023-10-04 | 15,890.00 | 16,820.00 | 15,890.00 | 16,100.00 | 15,780.43 | 299,045 |
| 2023-09-27 | 15,900.00 | 16,380.00 | 15,600.00 | 15,650.00 | 15,339.36 | 119,947 |
| 2023-09-26 | 16,150.00 | 16,510.00 | 15,660.00 | 15,680.00 | 15,368.76 | 146,408 |
| 2023-09-25 | 16,140.00 | 16,870.00 | 16,140.00 | 16,150.00 | 15,829.43 | 184,656 |
| 2023-09-22 | 17,190.00 | 18,040.00 | 16,270.00 | 16,290.00 | 15,966.66 | 879,457 |
| 2023-09-21 | 16,780.00 | 17,210.00 | 16,050.00 | 16,120.00 | 15,800.03 | 323,412 |
| 2023-09-20 | 17,090.00 | 17,390.00 | 16,230.00 | 16,330.00 | 16,005.86 | 195,423 |
| 2023-09-19 | 17,010.00 | 17,440.00 | 16,950.00 | 17,090.00 | 16,750.78 | 114,410 |
| 2023-09-18 | 17,150.00 | 17,410.00 | 17,000.00 | 17,010.00 | 16,672.36 | 140,125 |
| 2023-09-15 | 16,850.00 | 17,190.00 | 16,800.00 | 16,940.00 | 16,603.75 | 118,975 |
| 2023-09-14 | 17,770.00 | 17,950.00 | 17,000.00 | 17,100.00 | 16,760.58 | 231,172 |
| 2023-09-13 | 17,600.00 | 18,750.00 | 17,470.00 | 17,980.00 | 17,623.11 | 955,344 |
| 2023-09-12 | 17,160.00 | 18,870.00 | 17,060.00 | 17,560.00 | 17,211.45 | 736,902 |
| 2023-09-11 | 17,510.00 | 17,700.00 | 17,360.00 | 17,360.00 | 17,015.42 | 97,417 |
| 2023-09-08 | 18,170.00 | 18,170.00 | 17,500.00 | 17,580.00 | 17,231.05 | 241,018 |
| 2023-09-07 | 18,130.00 | 18,630.00 | 17,870.00 | 18,230.00 | 17,868.15 | 595,369 |
| 2023-09-06 | 17,480.00 | 18,500.00 | 17,470.00 | 17,790.00 | 17,436.88 | 339,391 |
| 2023-09-05 | 17,500.00 | 17,870.00 | 17,320.00 | 17,470.00 | 17,123.23 | 105,220 |
| 2023-09-04 | 17,550.00 | 17,890.00 | 17,350.00 | 17,470.00 | 17,123.23 | 97,943 |
| 2023-09-01 | 18,330.00 | 18,450.00 | 17,600.00 | 17,690.00 | 17,338.87 | 177,473 |
| 2023-08-31 | 18,020.00 | 18,530.00 | 18,020.00 | 18,320.00 | 17,956.36 | 221,187 |
| 2023-08-30 | 17,810.00 | 18,140.00 | 17,650.00 | 18,110.00 | 17,750.53 | 146,530 |
| 2023-08-29 | 17,760.00 | 18,220.00 | 17,760.00 | 17,910.00 | 17,554.50 | 152,277 |
| 2023-08-28 | 17,540.00 | 18,030.00 | 17,530.00 | 17,910.00 | 17,554.50 | 140,632 |
| 2023-08-25 | 18,500.00 | 18,880.00 | 17,740.00 | 17,800.00 | 17,446.68 | 498,576 |
| 2023-08-24 | 18,220.00 | 18,320.00 | 17,340.00 | 17,740.00 | 17,387.87 | 384,597 |
| 2023-08-23 | 18,950.00 | 19,560.00 | 18,860.00 | 18,940.00 | 18,564.06 | 549,525 |
| 2023-08-22 | 18,800.00 | 19,510.00 | 18,780.00 | 18,940.00 | 18,564.06 | 395,518 |
| 2023-08-21 | 19,980.00 | 20,000.00 | 19,200.00 | 19,390.00 | 19,005.12 | 509,365 |
| 2023-08-18 | 21,200.00 | 21,900.00 | 19,850.00 | 20,400.00 | 19,995.08 | 2,299,301 |
| 2023-08-17 | 20,200.00 | 22,750.00 | 19,610.00 | 19,990.00 | 19,593.21 | 4,185,062 |
| 2023-08-16 | 18,750.00 | 20,850.00 | 18,750.00 | 19,900.00 | 19,505.00 | 2,088,284 |
| 2023-08-14 | 19,500.00 | 19,740.00 | 18,560.00 | 18,560.00 | 18,191.60 | 476,814 |
| 2023-08-11 | 18,530.00 | 19,480.00 | 18,390.00 | 19,350.00 | 18,965.92 | 474,545 |
| 2023-08-10 | 18,750.00 | 19,770.00 | 18,450.00 | 18,490.00 | 18,122.99 | 784,068 |
| 2023-08-09 | 18,900.00 | 19,280.00 | 18,380.00 | 18,660.00 | 18,289.61 | 381,176 |
| 2023-08-08 | 18,590.00 | 19,970.00 | 18,400.00 | 18,710.00 | 18,338.62 | 1,238,123 |
| 2023-08-07 | 19,210.00 | 20,150.00 | 18,770.00 | 18,830.00 | 18,456.24 | 847,662 |
| 2023-08-04 | 20,000.00 | 21,300.00 | 19,360.00 | 19,450.00 | 19,063.93 | 1,137,435 |
| 2023-08-03 | 20,650.00 | 23,000.00 | 19,680.00 | 19,950.00 | 19,554.01 | 5,114,917 |
| 2023-08-02 | 18,750.00 | 22,200.00 | 18,220.00 | 21,100.00 | 20,681.18 | 6,727,475 |
| 2023-08-01 | 17,740.00 | 19,230.00 | 17,590.00 | 18,450.00 | 18,083.78 | 1,661,891 |
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.