Yangjisa Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	8,940.00	9,160.00	8,940.00	9,150.00	8,884.87	8,218
2022-02-15	9,000.00	9,080.00	8,850.00	8,900.00	8,642.11	24,176
2022-02-14	9,200.00	9,500.00	8,980.00	9,000.00	8,739.22	40,688
2022-02-11	9,490.00	9,510.00	9,350.00	9,430.00	9,156.76	16,673
2022-02-10	9,360.00	9,520.00	9,360.00	9,490.00	9,215.02	19,488
2022-02-09	9,390.00	9,440.00	9,250.00	9,390.00	9,117.91	21,564
2022-02-08	9,300.00	9,500.00	9,220.00	9,350.00	9,079.07	29,872
2022-02-07	9,280.00	9,420.00	9,220.00	9,350.00	9,079.07	16,956
2022-02-04	9,380.00	9,380.00	9,180.00	9,270.00	9,001.39	23,242
2022-02-03	9,020.00	9,220.00	9,020.00	9,180.00	8,914.00	21,280
2022-01-28	8,770.00	9,070.00	8,760.00	9,000.00	8,739.22	28,131
2022-01-27	9,300.00	10,100.00	8,880.00	8,880.00	8,622.69	204,329
2022-01-26	9,500.00	9,700.00	9,040.00	9,240.00	8,972.26	72,230
2022-01-25	10,250.00	10,600.00	9,500.00	9,500.00	9,224.73	200,714
2022-01-24	10,400.00	11,000.00	10,200.00	10,250.00	9,953.00	245,397
2022-01-21	10,900.00	11,350.00	10,500.00	10,500.00	10,195.75	334,539
2022-01-20	11,000.00	11,100.00	10,500.00	10,650.00	10,341.41	141,082
2022-01-19	11,250.00	11,350.00	10,700.00	11,050.00	10,729.81	595,834
2022-01-18	10,850.00	11,050.00	10,250.00	10,650.00	10,341.41	280,372
2022-01-17	10,300.00	11,100.00	10,250.00	10,650.00	10,341.41	223,525
2022-01-14	10,800.00	11,850.00	10,400.00	10,500.00	10,195.75	597,251
2022-01-13	10,100.00	10,400.00	10,000.00	10,250.00	9,953.00	57,009
2022-01-12	10,100.00	10,200.00	10,000.00	10,050.00	9,758.79	38,266
2022-01-11	10,100.00	10,450.00	10,050.00	10,250.00	9,953.00	72,414
2022-01-10	10,300.00	10,550.00	10,100.00	10,250.00	9,953.00	96,073
2022-01-07	10,150.00	10,300.00	9,930.00	10,250.00	9,953.00	67,623
2022-01-06	9,770.00	10,700.00	9,600.00	10,150.00	9,855.89	554,283
2022-01-05	9,440.00	9,550.00	9,420.00	9,510.00	9,234.44	17,768
2022-01-04	9,410.00	9,520.00	9,310.00	9,510.00	9,234.44	21,441
2022-01-03	9,310.00	9,370.00	9,250.00	9,300.00	9,030.52	10,818
2021-12-30	9,370.00	9,420.00	9,250.00	9,310.00	9,040.23	16,647
2021-12-29	9,180.00	9,220.00	9,090.00	9,180.00	8,914.00	8,287
2021-12-28	9,230.00	9,230.00	9,150.00	9,180.00	8,914.00	6,714
2021-12-27	9,170.00	9,240.00	9,130.00	9,160.00	8,894.58	8,545
2021-12-24	9,160.00	9,210.00	9,100.00	9,200.00	8,933.42	10,488
2021-12-23	9,240.00	9,240.00	9,080.00	9,110.00	8,846.03	10,437
2021-12-22	9,260.00	9,260.00	9,100.00	9,100.00	8,836.32	12,894
2021-12-21	9,100.00	9,220.00	9,060.00	9,120.00	8,855.74	9,367
2021-12-20	9,130.00	9,300.00	9,100.00	9,120.00	8,855.74	12,855
2021-12-17	9,150.00	9,280.00	9,120.00	9,220.00	8,952.84	11,958
2021-12-16	9,150.00	9,230.00	9,130.00	9,150.00	8,884.87	13,723
2021-12-15	9,280.00	9,310.00	9,080.00	9,150.00	8,884.87	18,768
2021-12-14	9,320.00	9,430.00	9,250.00	9,280.00	9,011.10	9,932
2021-12-13	9,390.00	9,470.00	9,370.00	9,440.00	9,166.47	6,848
2021-12-10	9,320.00	9,530.00	9,320.00	9,380.00	9,108.20	19,044
2021-12-09	9,440.00	9,500.00	9,390.00	9,440.00	9,166.47	9,695
2021-12-08	9,270.00	9,460.00	9,250.00	9,440.00	9,166.47	19,008
2021-12-07	9,260.00	9,260.00	9,100.00	9,250.00	8,981.97	14,497
2021-12-06	9,400.00	9,450.00	9,130.00	9,180.00	8,914.00	15,556
2021-12-03	9,350.00	9,420.00	9,270.00	9,280.00	9,011.10	15,462
2021-12-02	9,040.00	9,420.00	9,010.00	9,260.00	8,991.68	50,734
2021-12-01	8,550.00	9,250.00	8,440.00	9,050.00	8,787.77	76,013
2021-11-30	9,180.00	9,260.00	8,650.00	8,650.00	8,399.36	31,284
2021-11-29	9,270.00	9,370.00	9,130.00	9,200.00	8,933.42	24,245
2021-11-26	9,660.00	9,710.00	9,360.00	9,380.00	9,108.20	81,880
2021-11-25	9,730.00	9,870.00	9,730.00	9,830.00	9,545.17	12,815
2021-11-24	9,730.00	9,880.00	9,730.00	9,820.00	9,535.46	23,440
2021-11-23	9,900.00	9,950.00	9,820.00	9,850.00	9,564.59	16,307
2021-11-22	10,000.00	10,050.00	9,880.00	9,900.00	9,613.14	29,087
2021-11-19	10,150.00	10,150.00	10,000.00	10,050.00	9,758.79	15,462

← NewerPage 20 of 21 · 1,223 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.