Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 49,600.00 | 50,000.00 | 45,650.00 | 45,800.00 | 44,773.39 | 652,177 |
| 2022-11-08 | 42,750.00 | 50,100.00 | 41,750.00 | 48,100.00 | 47,021.83 | 2,424,601 |
| 2022-11-07 | 41,000.00 | 42,500.00 | 39,400.00 | 42,350.00 | 41,400.72 | 311,086 |
| 2022-11-04 | 44,250.00 | 44,800.00 | 40,600.00 | 40,600.00 | 39,689.95 | 279,765 |
| 2022-11-03 | 46,250.00 | 48,250.00 | 43,950.00 | 43,950.00 | 42,964.86 | 540,858 |
| 2022-11-02 | 44,000.00 | 48,600.00 | 43,500.00 | 44,550.00 | 43,551.41 | 779,668 |
| 2022-11-01 | 45,450.00 | 45,800.00 | 42,700.00 | 44,350.00 | 43,355.89 | 399,941 |
| 2022-10-31 | 45,300.00 | 47,200.00 | 43,600.00 | 45,100.00 | 44,089.08 | 665,078 |
| 2022-10-28 | 52,700.00 | 53,600.00 | 46,250.00 | 46,700.00 | 45,653.22 | 1,032,638 |
| 2022-10-27 | 54,900.00 | 55,800.00 | 53,600.00 | 55,100.00 | 53,864.93 | 337,186 |
| 2022-10-26 | 55,300.00 | 57,600.00 | 52,300.00 | 54,300.00 | 53,082.86 | 613,072 |
| 2022-10-25 | 58,900.00 | 60,100.00 | 54,900.00 | 55,300.00 | 54,060.45 | 628,209 |
| 2022-10-24 | 55,900.00 | 61,200.00 | 55,800.00 | 58,500.00 | 57,188.72 | 1,157,062 |
| 2022-10-21 | 60,700.00 | 67,200.00 | 55,600.00 | 56,800.00 | 55,526.82 | 2,964,829 |
| 2022-10-20 | 53,800.00 | 64,000.00 | 53,200.00 | 58,000.00 | 56,699.93 | 4,340,210 |
| 2022-10-19 | 45,200.00 | 56,700.00 | 45,100.00 | 53,200.00 | 52,007.52 | 3,840,135 |
| 2022-10-18 | 43,750.00 | 50,700.00 | 43,550.00 | 45,250.00 | 44,235.72 | 1,279,689 |
| 2022-10-17 | 45,200.00 | 48,850.00 | 43,600.00 | 44,050.00 | 43,062.62 | 805,481 |
| 2022-10-14 | 43,050.00 | 45,800.00 | 42,500.00 | 43,100.00 | 42,133.91 | 493,201 |
| 2022-10-13 | 45,300.00 | 48,700.00 | 42,850.00 | 44,050.00 | 43,062.62 | 1,127,939 |
| 2022-10-12 | 51,300.00 | 54,400.00 | 44,750.00 | 46,050.00 | 45,017.79 | 1,300,273 |
| 2022-10-11 | 53,500.00 | 59,400.00 | 49,000.00 | 51,300.00 | 50,150.11 | 3,146,878 |
| 2022-10-07 | 40,550.00 | 51,200.00 | 40,400.00 | 51,200.00 | 50,052.35 | 3,962,645 |
| 2022-10-06 | 39,000.00 | 42,650.00 | 37,600.00 | 39,450.00 | 38,565.73 | 1,314,563 |
| 2022-10-05 | 34,050.00 | 39,200.00 | 33,000.00 | 37,150.00 | 36,317.28 | 2,052,818 |
| 2022-10-04 | 34,800.00 | 36,200.00 | 32,250.00 | 32,950.00 | 32,211.42 | 703,338 |
| 2022-09-30 | 31,300.00 | 38,800.00 | 30,650.00 | 33,750.00 | 32,993.49 | 2,418,634 |
| 2022-09-29 | 29,500.00 | 31,850.00 | 29,400.00 | 29,850.00 | 29,180.91 | 634,657 |
| 2022-09-28 | 31,450.00 | 33,300.00 | 27,650.00 | 29,900.00 | 29,229.79 | 771,321 |
| 2022-09-27 | 34,000.00 | 34,300.00 | 29,950.00 | 30,950.00 | 30,256.25 | 586,513 |
| 2022-09-26 | 38,900.00 | 40,300.00 | 33,150.00 | 34,000.00 | 33,237.89 | 779,260 |
| 2022-09-23 | 43,300.00 | 44,900.00 | 38,550.00 | 38,550.00 | 37,685.90 | 1,357,114 |
| 2022-09-22 | 43,550.00 | 47,500.00 | 39,200.00 | 41,150.00 | 40,227.62 | 3,170,684 |
| 2022-09-21 | 52,000.00 | 58,700.00 | 36,350.00 | 41,000.00 | 40,080.98 | 7,439,893 |
| 2022-09-20 | 37,250.00 | 47,100.00 | 35,450.00 | 47,100.00 | 46,044.25 | 1,902,765 |
| 2022-09-19 | 28,600.00 | 36,250.00 | 27,950.00 | 36,250.00 | 35,437.45 | 3,680,295 |
| 2022-09-16 | 25,450.00 | 30,650.00 | 23,250.00 | 27,900.00 | 27,274.62 | 5,651,758 |
| 2022-09-15 | 19,150.00 | 25,100.00 | 19,150.00 | 24,550.00 | 23,999.71 | 3,265,891 |
| 2022-09-14 | 20,800.00 | 21,700.00 | 19,250.00 | 19,450.00 | 19,014.03 | 1,326,376 |
| 2022-09-13 | 17,900.00 | 19,050.00 | 17,900.00 | 18,800.00 | 18,378.60 | 432,257 |
| 2022-09-08 | 19,700.00 | 19,750.00 | 18,050.00 | 18,500.00 | 18,085.32 | 642,204 |
| 2022-09-07 | 20,000.00 | 22,200.00 | 19,450.00 | 20,050.00 | 19,600.58 | 2,893,888 |
| 2022-09-06 | 20,900.00 | 22,100.00 | 19,100.00 | 19,550.00 | 19,111.79 | 1,519,373 |
| 2022-09-05 | 18,700.00 | 21,900.00 | 18,550.00 | 20,350.00 | 19,893.85 | 4,698,081 |
| 2022-09-02 | 16,750.00 | 20,750.00 | 16,200.00 | 18,500.00 | 18,085.32 | 5,292,951 |
| 2022-09-01 | 15,100.00 | 18,400.00 | 15,100.00 | 17,150.00 | 16,765.58 | 4,030,398 |
| 2022-08-31 | 15,450.00 | 16,150.00 | 15,100.00 | 15,100.00 | 14,761.53 | 515,968 |
| 2022-08-30 | 15,050.00 | 16,100.00 | 14,200.00 | 15,150.00 | 14,810.41 | 960,692 |
| 2022-08-29 | 14,250.00 | 16,950.00 | 14,100.00 | 14,900.00 | 14,566.02 | 2,859,418 |
| 2022-08-26 | 13,550.00 | 13,800.00 | 13,100.00 | 13,500.00 | 13,197.40 | 63,182 |
| 2022-08-25 | 14,150.00 | 14,200.00 | 13,100.00 | 13,400.00 | 13,099.64 | 82,171 |
| 2022-08-24 | 14,100.00 | 14,750.00 | 13,750.00 | 14,100.00 | 13,783.95 | 220,101 |
| 2022-08-23 | 13,400.00 | 14,150.00 | 13,250.00 | 13,950.00 | 13,637.31 | 185,815 |
| 2022-08-22 | 13,700.00 | 14,250.00 | 13,050.00 | 13,400.00 | 13,099.64 | 227,454 |
| 2022-08-19 | 13,150.00 | 13,650.00 | 13,050.00 | 13,300.00 | 13,001.88 | 141,240 |
| 2022-08-18 | 13,050.00 | 14,350.00 | 12,800.00 | 13,150.00 | 12,855.24 | 449,920 |
| 2022-08-17 | 12,950.00 | 14,900.00 | 12,950.00 | 13,250.00 | 12,953.00 | 1,018,713 |
| 2022-08-16 | 13,950.00 | 14,000.00 | 13,050.00 | 13,050.00 | 12,757.48 | 168,731 |
| 2022-08-12 | 15,100.00 | 15,300.00 | 13,500.00 | 13,800.00 | 13,490.67 | 425,563 |
| 2022-08-11 | 14,450.00 | 17,800.00 | 14,150.00 | 15,700.00 | 15,348.08 | 3,156,022 |
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.