Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 17,100.00 | 18,350.00 | 17,050.00 | 17,800.00 | 17,446.68 | 791,860 |
| 2023-07-28 | 17,700.00 | 18,260.00 | 17,200.00 | 17,340.00 | 16,995.81 | 861,028 |
| 2023-07-27 | 18,450.00 | 19,940.00 | 17,320.00 | 17,910.00 | 17,554.50 | 6,528,105 |
| 2023-07-26 | 15,130.00 | 19,660.00 | 14,820.00 | 18,350.00 | 17,985.77 | 6,412,752 |
| 2023-07-25 | 15,210.00 | 15,520.00 | 15,000.00 | 15,130.00 | 14,829.68 | 106,694 |
| 2023-07-24 | 15,550.00 | 16,900.00 | 15,260.00 | 15,370.00 | 15,064.92 | 303,270 |
| 2023-07-21 | 16,600.00 | 17,040.00 | 15,630.00 | 15,740.00 | 15,427.57 | 301,654 |
| 2023-07-20 | 15,910.00 | 16,040.00 | 15,700.00 | 15,810.00 | 15,496.18 | 65,734 |
| 2023-07-19 | 16,930.00 | 17,070.00 | 15,530.00 | 15,820.00 | 15,505.99 | 190,355 |
| 2023-07-18 | 16,600.00 | 16,930.00 | 16,500.00 | 16,860.00 | 16,525.34 | 111,934 |
| 2023-07-17 | 16,360.00 | 16,740.00 | 16,360.00 | 16,520.00 | 16,192.09 | 69,248 |
| 2023-07-14 | 16,430.00 | 16,740.00 | 16,290.00 | 16,420.00 | 16,094.08 | 79,685 |
| 2023-07-13 | 16,180.00 | 16,450.00 | 16,090.00 | 16,430.00 | 16,103.88 | 74,553 |
| 2023-07-12 | 16,670.00 | 16,850.00 | 16,190.00 | 16,260.00 | 15,937.25 | 110,570 |
| 2023-07-11 | 16,360.00 | 16,630.00 | 16,340.00 | 16,570.00 | 16,241.10 | 75,014 |
| 2023-07-10 | 15,990.00 | 16,550.00 | 15,990.00 | 16,540.00 | 16,211.69 | 123,768 |
| 2023-07-07 | 16,950.00 | 17,360.00 | 16,120.00 | 16,120.00 | 15,800.03 | 197,633 |
| 2023-07-06 | 17,600.00 | 17,750.00 | 16,280.00 | 16,700.00 | 16,368.52 | 312,206 |
| 2023-07-05 | 17,460.00 | 17,780.00 | 17,450.00 | 17,600.00 | 17,250.65 | 154,692 |
| 2023-07-04 | 17,840.00 | 18,250.00 | 17,350.00 | 17,450.00 | 17,103.63 | 272,177 |
| 2023-07-03 | 17,520.00 | 17,920.00 | 17,350.00 | 17,710.00 | 17,358.47 | 152,210 |
| 2023-06-30 | 18,910.00 | 19,530.00 | 17,570.00 | 17,620.00 | 17,270.26 | 437,159 |
| 2023-06-29 | 19,100.00 | 19,910.00 | 18,900.00 | 19,060.00 | 18,681.67 | 485,542 |
| 2023-06-28 | 19,100.00 | 19,950.00 | 18,810.00 | 19,100.00 | 18,671.87 | 389,035 |
| 2023-06-27 | 19,630.00 | 20,600.00 | 19,250.00 | 19,300.00 | 18,867.39 | 715,144 |
| 2023-06-26 | 19,800.00 | 20,400.00 | 19,400.00 | 19,410.00 | 18,974.92 | 342,151 |
| 2023-06-23 | 19,450.00 | 21,000.00 | 19,300.00 | 19,750.00 | 19,307.30 | 856,501 |
| 2023-06-22 | 21,500.00 | 21,600.00 | 19,670.00 | 19,740.00 | 19,297.53 | 723,216 |
| 2023-06-21 | 20,650.00 | 22,000.00 | 20,300.00 | 21,200.00 | 20,724.80 | 1,735,141 |
| 2023-06-20 | 19,440.00 | 21,300.00 | 19,440.00 | 20,550.00 | 20,089.37 | 2,033,866 |
| 2023-06-19 | 19,850.00 | 20,450.00 | 19,270.00 | 19,400.00 | 18,965.15 | 610,491 |
| 2023-06-16 | 19,460.00 | 20,750.00 | 19,400.00 | 20,050.00 | 19,600.58 | 865,689 |
| 2023-06-15 | 18,730.00 | 21,700.00 | 18,590.00 | 19,800.00 | 19,356.18 | 4,749,519 |
| 2023-06-14 | 17,320.00 | 20,700.00 | 17,320.00 | 19,100.00 | 18,671.87 | 5,298,018 |
| 2023-06-13 | 17,850.00 | 17,890.00 | 17,280.00 | 17,320.00 | 16,931.77 | 278,348 |
| 2023-06-12 | 18,200.00 | 18,570.00 | 17,820.00 | 18,150.00 | 17,743.17 | 473,139 |
| 2023-06-09 | 18,440.00 | 18,640.00 | 18,100.00 | 18,280.00 | 17,870.25 | 398,751 |
| 2023-06-08 | 17,780.00 | 19,650.00 | 17,600.00 | 18,660.00 | 18,241.73 | 3,354,827 |
| 2023-06-07 | 18,000.00 | 18,120.00 | 17,550.00 | 17,560.00 | 17,166.39 | 177,190 |
| 2023-06-05 | 17,400.00 | 18,150.00 | 17,140.00 | 18,000.00 | 17,596.53 | 364,685 |
| 2023-06-02 | 17,210.00 | 17,680.00 | 17,200.00 | 17,480.00 | 17,088.18 | 179,759 |
| 2023-06-01 | 17,720.00 | 18,250.00 | 17,400.00 | 17,470.00 | 17,078.41 | 428,489 |
| 2023-05-31 | 18,500.00 | 18,740.00 | 17,460.00 | 17,750.00 | 17,352.13 | 438,909 |
| 2023-05-30 | 18,580.00 | 19,400.00 | 18,330.00 | 18,500.00 | 18,085.32 | 711,641 |
| 2023-05-26 | 19,040.00 | 21,700.00 | 18,300.00 | 18,900.00 | 18,476.36 | 5,668,826 |
| 2023-05-25 | 16,870.00 | 20,200.00 | 16,870.00 | 19,350.00 | 18,916.27 | 5,761,464 |
| 2023-05-24 | 15,170.00 | 19,100.00 | 15,120.00 | 16,830.00 | 16,452.75 | 5,003,333 |
| 2023-05-23 | 15,160.00 | 15,410.00 | 15,160.00 | 15,330.00 | 14,986.38 | 43,429 |
| 2023-05-22 | 15,100.00 | 15,270.00 | 15,000.00 | 15,220.00 | 14,878.84 | 40,059 |
| 2023-05-19 | 14,970.00 | 15,290.00 | 14,920.00 | 15,090.00 | 14,751.76 | 87,752 |
| 2023-05-18 | 14,910.00 | 15,210.00 | 14,710.00 | 14,970.00 | 14,634.45 | 55,077 |
| 2023-05-17 | 14,540.00 | 14,910.00 | 14,450.00 | 14,910.00 | 14,575.79 | 60,724 |
| 2023-05-16 | 14,570.00 | 14,870.00 | 14,390.00 | 14,530.00 | 14,204.31 | 73,488 |
| 2023-05-15 | 14,900.00 | 15,220.00 | 14,390.00 | 14,570.00 | 14,243.41 | 143,137 |
| 2023-05-12 | 15,380.00 | 15,480.00 | 14,980.00 | 15,100.00 | 14,761.53 | 111,109 |
| 2023-05-11 | 15,830.00 | 15,830.00 | 15,330.00 | 15,490.00 | 15,142.79 | 120,056 |
| 2023-05-10 | 15,780.00 | 16,160.00 | 15,750.00 | 15,840.00 | 15,484.95 | 96,163 |
| 2023-05-09 | 15,720.00 | 16,760.00 | 15,710.00 | 15,730.00 | 15,377.41 | 376,274 |
| 2023-05-08 | 16,160.00 | 16,350.00 | 15,720.00 | 15,720.00 | 15,367.64 | 124,278 |
| 2023-05-04 | 17,120.00 | 17,370.00 | 16,150.00 | 16,210.00 | 15,846.65 | 209,146 |
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.