Yangjisa Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29,650.00	30,450.00	29,650.00	29,850.00	29,180.91	45,614
2023-02-03	29,550.00	30,300.00	29,550.00	29,800.00	29,132.03	36,300
2023-02-02	29,350.00	29,750.00	29,300.00	29,550.00	28,887.63	27,745
2023-02-01	30,200.00	30,200.00	29,450.00	29,600.00	28,936.51	46,536
2023-01-31	30,650.00	31,100.00	30,000.00	30,200.00	29,523.06	42,036
2023-01-30	29,750.00	31,500.00	29,750.00	30,350.00	29,669.70	156,044
2023-01-27	29,550.00	30,100.00	29,550.00	29,650.00	28,985.39	46,436
2023-01-26	29,200.00	30,150.00	29,200.00	29,750.00	29,083.15	56,149
2023-01-25	29,800.00	30,000.00	29,200.00	29,550.00	28,887.63	42,911
2023-01-20	30,550.00	30,800.00	29,550.00	29,700.00	29,034.27	71,902
2023-01-19	31,900.00	32,600.00	30,400.00	30,550.00	29,865.22	89,772
2023-01-18	32,050.00	33,550.00	32,000.00	32,050.00	31,331.60	144,816
2023-01-17	32,350.00	32,900.00	31,850.00	32,000.00	31,282.72	62,877
2023-01-16	32,650.00	32,650.00	31,900.00	32,150.00	31,429.36	45,380
2023-01-13	33,000.00	33,000.00	32,250.00	32,400.00	31,673.75	48,916
2023-01-12	32,700.00	33,300.00	32,550.00	32,950.00	32,211.42	58,408
2023-01-11	33,100.00	33,400.00	32,400.00	32,700.00	31,967.03	61,831
2023-01-10	33,000.00	34,300.00	32,400.00	32,550.00	31,820.39	120,832
2023-01-09	32,500.00	33,150.00	32,400.00	33,000.00	32,260.30	54,794
2023-01-06	32,150.00	33,050.00	31,850.00	32,350.00	31,624.87	111,281
2023-01-05	33,350.00	33,950.00	31,950.00	32,150.00	31,429.36	102,131
2023-01-04	31,950.00	33,450.00	31,950.00	33,350.00	32,602.46	133,119
2023-01-03	31,550.00	33,300.00	31,300.00	31,950.00	31,233.84	195,849
2023-01-02	31,800.00	33,200.00	31,550.00	31,900.00	31,184.96	114,354
2022-12-29	35,000.00	36,400.00	31,550.00	31,900.00	31,184.96	412,799
2022-12-28	34,400.00	37,550.00	34,350.00	34,800.00	34,019.96	484,434
2022-12-27	35,050.00	36,100.00	34,200.00	35,250.00	34,459.87	222,492
2022-12-26	37,850.00	38,100.00	35,700.00	35,700.00	34,899.78	244,501
2022-12-23	41,300.00	43,650.00	38,900.00	38,950.00	38,076.93	1,432,538
2022-12-22	40,800.00	41,500.00	39,500.00	39,800.00	38,907.88	336,857
2022-12-21	37,650.00	43,950.00	37,300.00	40,900.00	39,983.22	2,173,292
2022-12-20	36,400.00	40,200.00	35,300.00	38,700.00	37,832.54	1,957,371
2022-12-19	37,100.00	37,650.00	34,700.00	35,400.00	34,606.51	224,202
2022-12-16	39,600.00	40,450.00	35,800.00	36,400.00	35,584.09	796,581
2022-12-15	33,350.00	37,600.00	33,350.00	36,500.00	35,681.85	1,536,061
2022-12-14	33,750.00	33,900.00	32,750.00	33,250.00	32,504.70	153,409
2022-12-13	34,150.00	37,500.00	33,500.00	34,150.00	33,384.53	852,562
2022-12-12	32,050.00	36,550.00	31,550.00	33,250.00	32,504.70	843,846
2022-12-09	32,400.00	34,000.00	31,700.00	31,800.00	31,087.20	147,487
2022-12-08	33,800.00	39,700.00	32,600.00	32,700.00	31,967.03	1,299,155
2022-12-07	33,500.00	34,750.00	33,050.00	33,600.00	32,846.85	92,983
2022-12-06	35,600.00	36,700.00	33,100.00	33,500.00	32,749.09	107,238
2022-12-05	34,800.00	37,850.00	34,150.00	35,050.00	34,264.35	150,942
2022-12-02	36,700.00	36,700.00	34,650.00	34,800.00	34,019.96	83,988
2022-12-01	36,550.00	37,800.00	36,000.00	36,400.00	35,584.09	120,415
2022-11-30	37,500.00	37,750.00	36,400.00	36,400.00	35,584.09	78,038
2022-11-29	37,500.00	38,400.00	37,050.00	37,050.00	36,219.52	84,525
2022-11-28	39,250.00	40,400.00	38,050.00	38,100.00	37,245.99	116,949
2022-11-25	38,700.00	39,500.00	38,350.00	38,700.00	37,832.54	87,349
2022-11-24	39,550.00	41,250.00	38,750.00	38,900.00	38,028.05	253,326
2022-11-23	40,000.00	40,900.00	39,000.00	39,050.00	38,174.69	192,380
2022-11-22	38,500.00	45,800.00	38,000.00	40,800.00	39,885.46	1,472,560
2022-11-21	38,000.00	40,000.00	37,500.00	38,500.00	37,637.02	158,981
2022-11-18	40,000.00	42,350.00	38,550.00	38,550.00	37,685.90	171,477
2022-11-17	41,200.00	41,600.00	39,550.00	39,650.00	38,761.24	123,947
2022-11-16	42,700.00	42,750.00	41,150.00	41,350.00	40,423.14	125,365
2022-11-15	43,200.00	43,950.00	41,800.00	42,650.00	41,694.00	151,440
2022-11-14	44,150.00	44,550.00	42,900.00	42,950.00	41,987.27	158,619
2022-11-11	44,150.00	45,350.00	43,000.00	43,700.00	42,720.46	260,711
2022-11-10	46,850.00	48,000.00	44,400.00	44,700.00	43,698.05	567,809

← NewerPage 16 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.