Yangjisa Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	10,050.00	10,200.00	10,000.00	10,100.00	9,807.34	18,312
2021-11-17	10,250.00	10,400.00	10,050.00	10,100.00	9,807.34	22,784
2021-11-16	10,200.00	10,350.00	10,200.00	10,200.00	9,904.44	19,249
2021-11-15	10,100.00	10,200.00	10,050.00	10,100.00	9,807.34	11,864
2021-11-12	10,050.00	10,300.00	10,000.00	10,100.00	9,807.34	29,134
2021-11-11	10,350.00	10,500.00	10,050.00	10,100.00	9,807.34	40,431
2021-11-10	10,250.00	10,550.00	10,100.00	10,350.00	10,050.10	64,803
2021-11-09	10,050.00	10,300.00	10,000.00	10,150.00	9,855.89	42,768
2021-11-08	10,100.00	10,400.00	10,050.00	10,200.00	9,904.44	27,386
2021-11-05	10,550.00	10,550.00	10,200.00	10,200.00	9,904.44	48,536
2021-11-04	10,950.00	10,950.00	10,400.00	10,550.00	10,244.30	51,058
2021-11-03	10,950.00	11,050.00	10,750.00	11,000.00	10,681.26	30,439
2021-11-02	10,750.00	10,900.00	10,750.00	10,850.00	10,535.61	17,641
2021-11-01	11,050.00	11,050.00	10,750.00	10,850.00	10,535.61	41,370
2021-10-29	11,100.00	11,100.00	10,950.00	11,100.00	10,778.37	25,484
2021-10-28	11,050.00	11,200.00	10,950.00	11,150.00	10,826.92	35,002
2021-10-27	11,050.00	11,100.00	10,850.00	11,050.00	10,729.81	36,561
2021-10-26	10,950.00	11,050.00	10,900.00	11,000.00	10,681.26	37,096
2021-10-25	11,200.00	11,300.00	11,050.00	11,050.00	10,729.81	34,120
2021-10-22	11,350.00	11,400.00	11,150.00	11,150.00	10,826.92	45,841
2021-10-21	11,400.00	11,450.00	11,250.00	11,300.00	10,972.57	46,060
2021-10-20	11,300.00	11,550.00	11,200.00	11,350.00	11,021.12	69,492
2021-10-19	11,300.00	11,400.00	11,250.00	11,300.00	10,972.57	38,329

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.