Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,800.00 | 5,720.00 | 4,700.00 | 5,040.00 | 5,040.00 | 1,717,608 |
| 2026-07-15 | 4,605.00 | 4,770.00 | 4,560.00 | 4,770.00 | 4,770.00 | 81,414 |
| 2026-07-14 | 4,965.00 | 4,965.00 | 4,480.00 | 4,665.00 | 4,665.00 | 148,460 |
| 2026-07-13 | 5,050.00 | 5,050.00 | 4,745.00 | 4,745.00 | 4,745.00 | 108,937 |
| 2026-07-10 | 4,520.00 | 4,900.00 | 4,460.00 | 4,890.00 | 4,890.00 | 128,694 |
| 2026-07-09 | 4,880.00 | 4,950.00 | 4,400.00 | 4,560.00 | 4,560.00 | 174,429 |
| 2026-07-08 | 5,230.00 | 5,280.00 | 4,930.00 | 4,940.00 | 4,940.00 | 184,032 |
| 2026-07-07 | 5,280.00 | 5,470.00 | 5,130.00 | 5,180.00 | 5,180.00 | 326,365 |
| 2026-07-06 | 5,340.00 | 5,540.00 | 5,130.00 | 5,180.00 | 5,180.00 | 384,329 |
| 2026-07-03 | 5,280.00 | 5,870.00 | 5,140.00 | 5,350.00 | 5,350.00 | 853,317 |
| 2026-07-02 | 5,650.00 | 6,070.00 | 5,340.00 | 5,390.00 | 5,390.00 | 1,093,996 |
| 2026-07-01 | 5,280.00 | 5,610.00 | 5,180.00 | 5,350.00 | 5,350.00 | 399,199 |
| 2026-06-30 | 5,750.00 | 5,810.00 | 5,130.00 | 5,280.00 | 5,280.00 | 453,645 |
| 2026-06-29 | 5,800.00 | 6,030.00 | 5,690.00 | 5,810.00 | 5,810.00 | 287,513 |
| 2026-06-26 | 6,620.00 | 7,090.00 | 5,480.00 | 5,820.00 | 5,770.00 | 1,794,822 |
| 2026-06-25 | 6,210.00 | 6,800.00 | 6,120.00 | 6,490.00 | 6,434.24 | 731,572 |
| 2026-06-24 | 6,560.00 | 7,480.00 | 6,390.00 | 6,540.00 | 6,483.81 | 3,016,633 |
| 2026-06-23 | 6,220.00 | 7,670.00 | 6,220.00 | 6,610.00 | 6,553.21 | 5,283,587 |
| 2026-06-22 | 6,050.00 | 6,900.00 | 5,710.00 | 6,330.00 | 6,275.62 | 2,918,288 |
| 2026-06-19 | 5,090.00 | 6,630.00 | 4,980.00 | 5,710.00 | 5,660.95 | 3,710,162 |
| 2026-06-18 | 5,480.00 | 5,660.00 | 5,100.00 | 5,190.00 | 5,145.41 | 107,178 |
| 2026-06-17 | 5,680.00 | 5,760.00 | 5,470.00 | 5,520.00 | 5,472.58 | 120,998 |
| 2026-06-16 | 5,570.00 | 5,940.00 | 5,570.00 | 5,630.00 | 5,581.63 | 231,375 |
| 2026-06-15 | 5,330.00 | 5,680.00 | 5,330.00 | 5,570.00 | 5,522.15 | 186,680 |
| 2026-06-12 | 5,250.00 | 5,500.00 | 5,220.00 | 5,450.00 | 5,403.18 | 245,647 |
| 2026-06-11 | 5,720.00 | 6,270.00 | 5,440.00 | 5,480.00 | 5,432.92 | 962,909 |
| 2026-06-10 | 5,400.00 | 6,440.00 | 5,160.00 | 5,350.00 | 5,304.04 | 2,174,419 |
| 2026-06-09 | 5,370.00 | 5,880.00 | 5,170.00 | 5,230.00 | 5,185.07 | 441,684 |
| 2026-06-08 | 5,210.00 | 6,190.00 | 5,210.00 | 5,670.00 | 5,621.29 | 1,845,889 |
| 2026-06-05 | 5,000.00 | 5,980.00 | 4,970.00 | 4,970.00 | 4,927.30 | 334,395 |
| 2026-06-04 | 4,920.00 | 5,200.00 | 4,920.00 | 5,190.00 | 5,145.41 | 17,738 |
| 2026-06-02 | 4,905.00 | 5,150.00 | 4,905.00 | 5,090.00 | 5,046.27 | 43,565 |
| 2026-06-01 | 5,460.00 | 5,560.00 | 5,000.00 | 5,130.00 | 5,085.93 | 67,029 |
| 2026-05-29 | 5,430.00 | 5,620.00 | 5,350.00 | 5,500.00 | 5,452.75 | 31,401 |
| 2026-05-28 | 5,350.00 | 5,705.00 | 5,350.00 | 5,560.00 | 5,512.23 | 46,873 |
| 2026-05-27 | 5,830.00 | 5,840.00 | 5,370.00 | 5,520.00 | 5,472.58 | 59,325 |
| 2026-05-26 | 5,810.00 | 5,970.00 | 5,650.00 | 5,700.00 | 5,651.03 | 18,722 |
| 2026-05-22 | 5,680.00 | 5,930.00 | 5,680.00 | 5,850.00 | 5,799.74 | 41,613 |
| 2026-05-21 | 5,900.00 | 6,100.00 | 5,650.00 | 5,750.00 | 5,700.60 | 53,649 |
| 2026-05-20 | 6,310.00 | 6,310.00 | 5,920.00 | 5,960.00 | 5,908.80 | 22,468 |
| 2026-05-19 | 6,080.00 | 6,440.00 | 6,060.00 | 6,250.00 | 6,196.31 | 33,747 |
| 2026-05-18 | 6,260.00 | 6,430.00 | 5,970.00 | 6,120.00 | 6,067.42 | 39,225 |
| 2026-05-15 | 6,600.00 | 6,600.00 | 6,250.00 | 6,260.00 | 6,206.22 | 33,495 |
| 2026-05-14 | 6,250.00 | 6,610.00 | 6,210.00 | 6,580.00 | 6,523.47 | 27,814 |
| 2026-05-13 | 6,360.00 | 6,410.00 | 6,190.00 | 6,270.00 | 6,216.13 | 31,447 |
| 2026-05-12 | 6,300.00 | 6,720.00 | 6,110.00 | 6,360.00 | 6,305.36 | 61,458 |
| 2026-05-11 | 6,620.00 | 6,640.00 | 6,320.00 | 6,370.00 | 6,315.27 | 35,047 |
| 2026-05-08 | 6,790.00 | 6,790.00 | 6,550.00 | 6,610.00 | 6,553.21 | 18,597 |
| 2026-05-07 | 6,710.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,543.30 | 17,868 |
| 2026-05-06 | 6,740.00 | 6,910.00 | 6,620.00 | 6,670.00 | 6,612.70 | 38,119 |
| 2026-05-04 | 6,980.00 | 6,990.00 | 6,770.00 | 6,800.00 | 6,741.58 | 23,637 |
| 2026-04-30 | 6,960.00 | 7,040.00 | 6,660.00 | 6,800.00 | 6,741.58 | 45,737 |
| 2026-04-29 | 7,030.00 | 7,070.00 | 6,960.00 | 7,000.00 | 6,939.86 | 20,465 |
| 2026-04-28 | 7,030.00 | 7,050.00 | 6,950.00 | 7,030.00 | 6,969.60 | 23,783 |
| 2026-04-27 | 7,030.00 | 7,070.00 | 6,940.00 | 7,040.00 | 6,979.52 | 21,183 |
| 2026-04-24 | 6,970.00 | 7,050.00 | 6,830.00 | 7,040.00 | 6,979.52 | 15,237 |
| 2026-04-23 | 7,140.00 | 7,140.00 | 6,910.00 | 6,970.00 | 6,910.12 | 17,120 |
| 2026-04-22 | 7,070.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,039.00 | 19,896 |
| 2026-04-21 | 7,050.00 | 7,110.00 | 6,990.00 | 7,070.00 | 7,009.26 | 18,438 |
| 2026-04-20 | 7,120.00 | 7,120.00 | 7,010.00 | 7,010.00 | 6,949.78 | 21,119 |
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.