Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-18 | 11,550.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,021.12 | 41,027 |
| 2021-10-15 | 11,500.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,215.33 | 77,363 |
| 2021-10-14 | 11,300.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,166.78 | 35,961 |
← NewerPage 21 of 21 · 1,228 trading days
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.