Yangjisa Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	16,920.00	18,190.00	16,840.00	16,950.00	16,570.06	704,350
2023-05-02	16,000.00	16,940.00	15,900.00	16,750.00	16,374.55	406,042
2023-04-28	15,880.00	17,440.00	15,880.00	16,330.00	15,963.96	1,303,317
2023-04-27	18,900.00	19,850.00	15,700.00	15,880.00	15,524.05	1,384,116
2023-04-26	21,200.00	21,850.00	19,500.00	19,500.00	19,062.91	877,156
2023-04-25	20,900.00	23,700.00	20,600.00	20,900.00	20,431.52	2,986,483
2023-04-24	22,500.00	24,850.00	21,050.00	21,100.00	20,627.04	2,517,468
2023-04-21	28,750.00	32,000.00	22,900.00	23,300.00	22,777.73	6,460,260
2023-04-20	20,700.00	27,000.00	20,700.00	27,000.00	26,394.79	3,980,690
2023-04-19	20,700.00	20,800.00	20,500.00	20,800.00	20,333.77	45,649
2023-04-18	21,200.00	21,400.00	20,600.00	20,700.00	20,236.01	93,975
2023-04-17	20,700.00	21,200.00	20,700.00	20,900.00	20,431.52	53,408
2023-04-14	20,550.00	21,150.00	20,500.00	20,700.00	20,236.01	63,048
2023-04-13	21,850.00	21,950.00	20,700.00	20,700.00	20,236.01	145,451
2023-04-12	21,350.00	22,150.00	21,300.00	21,700.00	21,213.59	155,835
2023-04-11	20,350.00	21,950.00	20,350.00	21,350.00	20,871.44	298,751
2023-04-10	20,900.00	21,150.00	20,100.00	20,500.00	20,040.49	132,106
2023-04-07	21,900.00	22,000.00	20,700.00	20,800.00	20,333.77	210,603
2023-04-06	21,850.00	23,500.00	21,600.00	22,250.00	21,751.26	602,039
2023-04-05	20,950.00	21,700.00	20,950.00	21,550.00	21,066.96	110,468
2023-04-04	21,000.00	21,400.00	20,450.00	20,850.00	20,382.65	137,529
2023-04-03	21,250.00	21,550.00	20,950.00	21,200.00	20,724.80	70,752
2023-03-31	21,300.00	22,300.00	21,250.00	21,400.00	20,920.32	149,865
2023-03-30	21,150.00	21,450.00	20,850.00	21,300.00	20,822.56	93,175
2023-03-29	21,200.00	21,550.00	21,150.00	21,150.00	20,675.92	54,562
2023-03-28	21,350.00	21,800.00	21,100.00	21,200.00	20,724.80	94,525
2023-03-27	22,100.00	22,550.00	21,550.00	21,550.00	21,066.96	148,516
2023-03-24	22,250.00	23,300.00	22,000.00	22,200.00	21,702.39	263,042
2023-03-23	22,400.00	23,450.00	21,800.00	22,700.00	22,191.18	364,120
2023-03-22	22,100.00	22,350.00	21,750.00	21,900.00	21,409.11	130,675
2023-03-21	22,850.00	22,850.00	22,200.00	22,450.00	21,946.78	117,025
2023-03-20	23,200.00	23,400.00	22,600.00	22,700.00	22,191.18	169,548
2023-03-17	23,300.00	24,000.00	23,200.00	23,400.00	22,875.49	170,970
2023-03-16	24,150.00	25,300.00	23,500.00	23,800.00	23,266.52	562,757
2023-03-15	23,100.00	24,150.00	22,600.00	24,100.00	23,559.80	617,465
2023-03-14	23,100.00	26,800.00	23,100.00	24,350.00	23,804.19	1,849,525
2023-03-13	25,750.00	26,300.00	23,050.00	23,050.00	22,533.33	687,146
2023-03-10	27,000.00	27,650.00	24,750.00	25,500.00	24,928.42	948,793
2023-03-09	24,200.00	29,100.00	24,100.00	24,900.00	24,341.86	1,739,186
2023-03-08	24,050.00	25,750.00	23,700.00	24,350.00	23,804.19	350,023
2023-03-07	24,050.00	24,150.00	23,500.00	23,650.00	23,119.88	49,333
2023-03-06	23,950.00	24,100.00	23,550.00	24,050.00	23,510.92	38,913
2023-03-03	23,850.00	24,100.00	23,600.00	23,950.00	23,413.16	61,342
2023-03-02	24,500.00	25,000.00	24,100.00	24,100.00	23,559.80	76,571
2023-02-28	24,100.00	24,800.00	24,100.00	24,600.00	24,048.59	75,135
2023-02-27	25,200.00	25,450.00	24,200.00	24,450.00	23,901.95	84,324
2023-02-24	25,250.00	25,950.00	25,000.00	25,050.00	24,488.50	135,941
2023-02-23	25,250.00	25,550.00	24,750.00	25,250.00	24,684.02	130,583
2023-02-22	27,550.00	27,750.00	25,600.00	25,600.00	25,026.17	452,995
2023-02-21	25,800.00	26,800.00	25,600.00	26,000.00	25,417.21	167,776
2023-02-20	25,650.00	26,450.00	25,450.00	25,800.00	25,221.69	107,771
2023-02-17	29,150.00	32,050.00	25,800.00	25,850.00	25,270.57	1,018,535
2023-02-16	28,700.00	29,700.00	27,700.00	28,050.00	27,421.26	235,996
2023-02-15	28,100.00	32,800.00	27,350.00	29,900.00	29,229.79	607,211
2023-02-14	28,200.00	28,450.00	27,850.00	28,100.00	27,470.14	21,168
2023-02-13	28,200.00	28,900.00	28,100.00	28,200.00	27,567.89	20,612
2023-02-10	29,200.00	29,450.00	28,100.00	28,200.00	27,567.89	36,444
2023-02-09	29,450.00	29,750.00	29,050.00	29,300.00	28,643.24	30,758
2023-02-08	29,400.00	29,550.00	29,050.00	29,200.00	28,545.48	18,687
2023-02-07	29,850.00	30,050.00	29,150.00	29,300.00	28,643.24	32,622

← NewerPage 15 of 21 · 1,226 trading daysOlder →

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.