Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 11,000.00 | 14,300.00 | 10,900.00 | 14,300.00 | 13,979.46 | 2,447,659 |
| 2022-08-09 | 10,950.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,753.43 | 57,741 |
| 2022-08-08 | 11,300.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,704.55 | 45,684 |
| 2022-08-05 | 10,950.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,046.71 | 69,230 |
| 2022-08-04 | 11,850.00 | 11,900.00 | 10,950.00 | 11,100.00 | 10,851.19 | 123,237 |
| 2022-08-03 | 12,000.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,584.38 | 41,873 |
| 2022-08-02 | 11,800.00 | 12,150.00 | 11,600.00 | 12,000.00 | 11,731.02 | 64,152 |
| 2022-08-01 | 12,100.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,535.50 | 77,243 |
| 2022-07-29 | 12,550.00 | 12,700.00 | 12,000.00 | 12,300.00 | 12,024.29 | 129,271 |
| 2022-07-28 | 12,250.00 | 13,150.00 | 12,000.00 | 12,350.00 | 12,073.17 | 365,160 |
| 2022-07-27 | 11,600.00 | 13,450.00 | 11,550.00 | 12,250.00 | 11,975.42 | 969,599 |
| 2022-07-26 | 11,700.00 | 12,650.00 | 11,300.00 | 11,650.00 | 11,388.86 | 345,399 |
| 2022-07-25 | 13,900.00 | 14,550.00 | 12,100.00 | 12,100.00 | 11,828.78 | 667,204 |
| 2022-07-22 | 14,750.00 | 17,300.00 | 13,450.00 | 14,150.00 | 13,832.83 | 2,750,416 |
| 2022-07-21 | 12,050.00 | 15,900.00 | 11,900.00 | 14,700.00 | 14,370.50 | 4,499,624 |
| 2022-07-20 | 12,700.00 | 15,000.00 | 11,250.00 | 12,250.00 | 11,975.42 | 3,506,506 |
| 2022-07-19 | 10,000.00 | 12,250.00 | 9,100.00 | 12,250.00 | 11,975.42 | 1,100,504 |
| 2022-07-18 | 7,350.00 | 9,460.00 | 7,200.00 | 9,440.00 | 9,228.40 | 1,017,558 |
| 2022-07-15 | 7,320.00 | 7,320.00 | 7,120.00 | 7,280.00 | 7,116.82 | 8,084 |
| 2022-07-14 | 7,400.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,185.25 | 5,327 |
| 2022-07-13 | 7,240.00 | 7,430.00 | 7,150.00 | 7,300.00 | 7,136.37 | 10,206 |
| 2022-07-12 | 7,550.00 | 7,550.00 | 7,210.00 | 7,340.00 | 7,175.47 | 8,770 |
| 2022-07-11 | 7,420.00 | 7,980.00 | 7,310.00 | 7,550.00 | 7,380.77 | 48,352 |
| 2022-07-08 | 7,290.00 | 7,450.00 | 7,080.00 | 7,420.00 | 7,253.68 | 15,924 |
| 2022-07-07 | 7,140.00 | 7,360.00 | 6,920.00 | 7,070.00 | 6,911.53 | 24,716 |
| 2022-07-06 | 7,200.00 | 7,200.00 | 6,970.00 | 7,020.00 | 6,862.65 | 7,530 |
| 2022-07-05 | 6,820.00 | 7,150.00 | 6,820.00 | 7,120.00 | 6,960.40 | 14,181 |
| 2022-07-04 | 6,920.00 | 6,990.00 | 6,730.00 | 6,900.00 | 6,745.34 | 13,055 |
| 2022-07-01 | 7,140.00 | 7,180.00 | 6,810.00 | 7,000.00 | 6,843.09 | 22,206 |
| 2022-06-30 | 7,450.00 | 7,450.00 | 7,100.00 | 7,140.00 | 6,979.96 | 15,285 |
| 2022-06-29 | 7,210.00 | 7,380.00 | 7,210.00 | 7,320.00 | 7,155.92 | 8,319 |
| 2022-06-28 | 7,510.00 | 7,600.00 | 7,370.00 | 7,450.00 | 7,234.13 | 11,106 |
| 2022-06-27 | 7,170.00 | 7,470.00 | 7,170.00 | 7,460.00 | 7,243.84 | 32,570 |
| 2022-06-24 | 6,860.00 | 7,250.00 | 6,750.00 | 7,170.00 | 6,962.24 | 45,372 |
| 2022-06-23 | 7,280.00 | 7,410.00 | 6,860.00 | 6,860.00 | 6,661.22 | 53,440 |
| 2022-06-22 | 8,050.00 | 8,130.00 | 7,300.00 | 7,400.00 | 7,185.58 | 82,618 |
| 2022-06-21 | 8,510.00 | 8,510.00 | 8,120.00 | 8,150.00 | 7,913.85 | 83,813 |
| 2022-06-20 | 9,180.00 | 9,260.00 | 8,470.00 | 8,650.00 | 8,399.36 | 77,094 |
| 2022-06-17 | 9,370.00 | 9,500.00 | 9,220.00 | 9,230.00 | 8,962.55 | 149,490 |
| 2022-06-16 | 9,470.00 | 9,480.00 | 9,150.00 | 9,170.00 | 8,904.29 | 147,700 |
| 2022-06-15 | 9,330.00 | 9,960.00 | 9,320.00 | 9,510.00 | 9,234.44 | 379,334 |
| 2022-06-14 | 9,690.00 | 10,550.00 | 9,340.00 | 9,430.00 | 9,156.76 | 1,249,376 |
| 2022-06-13 | 9,100.00 | 9,980.00 | 9,100.00 | 9,280.00 | 9,011.10 | 334,648 |
| 2022-06-10 | 9,450.00 | 9,450.00 | 9,280.00 | 9,280.00 | 9,011.10 | 21,714 |
| 2022-06-09 | 9,420.00 | 9,590.00 | 9,350.00 | 9,380.00 | 9,108.20 | 21,143 |
| 2022-06-08 | 9,380.00 | 9,500.00 | 9,380.00 | 9,420.00 | 9,147.05 | 16,488 |
| 2022-06-07 | 9,350.00 | 9,480.00 | 9,350.00 | 9,420.00 | 9,147.05 | 14,191 |
| 2022-06-03 | 9,350.00 | 9,490.00 | 9,320.00 | 9,380.00 | 9,108.20 | 28,407 |
| 2022-06-02 | 9,320.00 | 9,380.00 | 9,270.00 | 9,350.00 | 9,079.07 | 16,796 |
| 2022-05-31 | 9,240.00 | 9,330.00 | 9,230.00 | 9,290.00 | 9,020.81 | 7,538 |
| 2022-05-30 | 9,210.00 | 9,320.00 | 9,210.00 | 9,240.00 | 8,972.26 | 17,703 |
| 2022-05-27 | 9,330.00 | 9,340.00 | 9,190.00 | 9,260.00 | 8,991.68 | 22,823 |
| 2022-05-26 | 9,360.00 | 9,370.00 | 9,230.00 | 9,290.00 | 9,020.81 | 10,582 |
| 2022-05-25 | 9,270.00 | 9,370.00 | 9,250.00 | 9,260.00 | 8,991.68 | 18,842 |
| 2022-05-24 | 9,370.00 | 9,370.00 | 9,240.00 | 9,310.00 | 9,040.23 | 13,177 |
| 2022-05-23 | 9,270.00 | 9,400.00 | 9,210.00 | 9,270.00 | 9,001.39 | 20,377 |
| 2022-05-20 | 9,510.00 | 9,520.00 | 9,280.00 | 9,310.00 | 9,040.23 | 37,176 |
| 2022-05-19 | 9,650.00 | 10,200.00 | 9,440.00 | 9,440.00 | 9,166.47 | 191,484 |
| 2022-05-18 | 9,380.00 | 9,410.00 | 9,290.00 | 9,380.00 | 9,108.20 | 16,016 |
| 2022-05-17 | 9,250.00 | 9,440.00 | 9,250.00 | 9,380.00 | 9,108.20 | 12,811 |
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.