Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9,290.00 | 9,390.00 | 9,250.00 | 9,380.00 | 9,108.20 | 10,099 |
| 2022-05-13 | 9,340.00 | 9,420.00 | 9,150.00 | 9,240.00 | 8,972.26 | 18,135 |
| 2022-05-12 | 9,430.00 | 9,690.00 | 9,100.00 | 9,130.00 | 8,865.45 | 43,129 |
| 2022-05-11 | 9,460.00 | 9,790.00 | 9,450.00 | 9,550.00 | 9,273.28 | 38,945 |
| 2022-05-10 | 9,730.00 | 9,840.00 | 9,310.00 | 9,430.00 | 9,156.76 | 79,219 |
| 2022-05-09 | 10,550.00 | 10,600.00 | 9,870.00 | 9,910.00 | 9,622.85 | 144,801 |
| 2022-05-06 | 11,600.00 | 11,600.00 | 10,550.00 | 10,600.00 | 10,292.85 | 242,641 |
| 2022-05-04 | 10,650.00 | 11,250.00 | 10,600.00 | 11,000.00 | 10,681.26 | 143,297 |
| 2022-05-03 | 10,650.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,438.51 | 45,745 |
| 2022-05-02 | 10,850.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,341.41 | 149,593 |
| 2022-04-29 | 10,450.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,244.30 | 61,895 |
| 2022-04-28 | 10,450.00 | 10,800.00 | 10,300.00 | 10,650.00 | 10,341.41 | 106,733 |
| 2022-04-27 | 10,950.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,292.85 | 580,598 |
| 2022-04-26 | 10,150.00 | 10,300.00 | 10,000.00 | 10,250.00 | 9,953.00 | 100,332 |
| 2022-04-25 | 10,300.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,001.55 | 178,205 |
| 2022-04-22 | 9,910.00 | 10,550.00 | 9,910.00 | 10,000.00 | 9,710.24 | 274,226 |
| 2022-04-21 | 9,980.00 | 10,050.00 | 9,770.00 | 9,910.00 | 9,622.85 | 35,298 |
| 2022-04-20 | 9,850.00 | 10,050.00 | 9,740.00 | 9,980.00 | 9,690.82 | 45,939 |
| 2022-04-19 | 9,800.00 | 9,870.00 | 9,680.00 | 9,800.00 | 9,516.03 | 25,925 |
| 2022-04-18 | 9,850.00 | 9,970.00 | 9,730.00 | 9,800.00 | 9,516.03 | 30,460 |
| 2022-04-15 | 9,920.00 | 10,200.00 | 9,840.00 | 9,910.00 | 9,622.85 | 68,354 |
| 2022-04-14 | 9,800.00 | 9,950.00 | 9,680.00 | 9,800.00 | 9,516.03 | 52,852 |
| 2022-04-13 | 10,100.00 | 10,300.00 | 9,600.00 | 9,800.00 | 9,516.03 | 131,551 |
| 2022-04-12 | 10,450.00 | 11,100.00 | 10,100.00 | 10,150.00 | 9,855.89 | 733,143 |
| 2022-04-11 | 10,000.00 | 10,300.00 | 9,920.00 | 10,150.00 | 9,855.89 | 170,179 |
| 2022-04-08 | 10,150.00 | 10,400.00 | 9,720.00 | 9,850.00 | 9,564.59 | 237,675 |
| 2022-04-07 | 10,050.00 | 11,000.00 | 9,910.00 | 10,250.00 | 9,953.00 | 1,056,535 |
| 2022-04-06 | 9,230.00 | 10,850.00 | 9,190.00 | 9,710.00 | 9,428.64 | 954,921 |
| 2022-04-05 | 9,250.00 | 9,310.00 | 9,200.00 | 9,290.00 | 9,020.81 | 15,040 |
| 2022-04-04 | 9,250.00 | 9,290.00 | 9,210.00 | 9,280.00 | 9,011.10 | 9,356 |
| 2022-04-01 | 9,110.00 | 9,280.00 | 9,110.00 | 9,270.00 | 9,001.39 | 13,920 |
| 2022-03-31 | 9,130.00 | 9,190.00 | 9,080.00 | 9,190.00 | 8,923.71 | 7,587 |
| 2022-03-30 | 9,160.00 | 9,160.00 | 9,050.00 | 9,130.00 | 8,865.45 | 6,300 |
| 2022-03-29 | 9,130.00 | 9,170.00 | 9,030.00 | 9,120.00 | 8,855.74 | 12,013 |
| 2022-03-28 | 9,090.00 | 9,120.00 | 9,030.00 | 9,120.00 | 8,855.74 | 7,429 |
| 2022-03-25 | 9,220.00 | 9,220.00 | 9,020.00 | 9,140.00 | 8,875.16 | 12,425 |
| 2022-03-24 | 9,190.00 | 9,240.00 | 9,120.00 | 9,170.00 | 8,904.29 | 8,254 |
| 2022-03-23 | 9,300.00 | 9,320.00 | 9,210.00 | 9,240.00 | 8,972.26 | 8,964 |
| 2022-03-22 | 9,300.00 | 9,300.00 | 9,200.00 | 9,280.00 | 9,011.10 | 7,391 |
| 2022-03-21 | 9,200.00 | 9,290.00 | 9,100.00 | 9,280.00 | 9,011.10 | 15,607 |
| 2022-03-18 | 9,150.00 | 9,180.00 | 9,080.00 | 9,150.00 | 8,884.87 | 8,171 |
| 2022-03-17 | 9,030.00 | 9,170.00 | 9,030.00 | 9,150.00 | 8,884.87 | 17,193 |
| 2022-03-16 | 8,970.00 | 9,070.00 | 8,950.00 | 9,030.00 | 8,768.35 | 8,683 |
| 2022-03-15 | 8,920.00 | 9,030.00 | 8,920.00 | 8,970.00 | 8,710.08 | 8,013 |
| 2022-03-14 | 9,100.00 | 9,120.00 | 8,950.00 | 9,020.00 | 8,758.64 | 8,751 |
| 2022-03-11 | 9,030.00 | 9,080.00 | 9,000.00 | 9,040.00 | 8,778.06 | 16,461 |
| 2022-03-10 | 9,000.00 | 9,090.00 | 8,890.00 | 9,030.00 | 8,768.35 | 26,320 |
| 2022-03-08 | 8,950.00 | 9,020.00 | 8,860.00 | 8,990.00 | 8,729.51 | 17,956 |
| 2022-03-07 | 9,020.00 | 9,100.00 | 8,940.00 | 8,950.00 | 8,690.66 | 15,135 |
| 2022-03-04 | 9,010.00 | 9,250.00 | 9,010.00 | 9,110.00 | 8,846.03 | 18,204 |
| 2022-03-03 | 9,050.00 | 9,150.00 | 8,990.00 | 9,070.00 | 8,807.19 | 17,278 |
| 2022-03-02 | 8,950.00 | 9,100.00 | 8,940.00 | 9,050.00 | 8,787.77 | 11,887 |
| 2022-02-28 | 9,030.00 | 9,060.00 | 8,960.00 | 9,020.00 | 8,758.64 | 4,364 |
| 2022-02-25 | 8,960.00 | 9,110.00 | 8,950.00 | 9,030.00 | 8,768.35 | 16,555 |
| 2022-02-24 | 8,990.00 | 9,040.00 | 8,830.00 | 8,910.00 | 8,651.82 | 14,930 |
| 2022-02-23 | 9,000.00 | 9,200.00 | 9,000.00 | 9,090.00 | 8,826.61 | 8,584 |
| 2022-02-22 | 9,010.00 | 9,200.00 | 8,970.00 | 9,060.00 | 8,797.48 | 15,111 |
| 2022-02-21 | 9,110.00 | 9,200.00 | 9,050.00 | 9,110.00 | 8,846.03 | 9,953 |
| 2022-02-18 | 9,010.00 | 9,220.00 | 9,010.00 | 9,110.00 | 8,846.03 | 11,712 |
| 2022-02-17 | 9,150.00 | 9,250.00 | 9,070.00 | 9,200.00 | 8,933.42 | 16,530 |
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.