Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,160.00 | 7,190.00 | 6,860.00 | 7,170.00 | 7,108.40 | 49,499 |
| 2026-04-16 | 6,870.00 | 7,160.00 | 6,870.00 | 7,160.00 | 7,098.49 | 63,686 |
| 2026-04-15 | 6,870.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,810.98 | 21,824 |
| 2026-04-14 | 6,770.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,810.98 | 25,168 |
| 2026-04-13 | 6,780.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,741.58 | 29,432 |
| 2026-04-10 | 6,600.00 | 6,760.00 | 6,600.00 | 6,760.00 | 6,701.92 | 35,956 |
| 2026-04-09 | 6,660.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,582.96 | 12,692 |
| 2026-04-08 | 6,570.00 | 6,740.00 | 6,560.00 | 6,640.00 | 6,582.96 | 31,892 |
| 2026-04-07 | 6,770.00 | 6,770.00 | 6,450.00 | 6,560.00 | 6,503.64 | 26,459 |
| 2026-04-06 | 6,400.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,483.81 | 32,504 |
| 2026-04-03 | 6,370.00 | 6,540.00 | 6,340.00 | 6,420.00 | 6,364.85 | 32,049 |
| 2026-04-02 | 6,780.00 | 6,880.00 | 6,340.00 | 6,370.00 | 6,315.27 | 69,449 |
| 2026-04-01 | 6,630.00 | 6,830.00 | 6,630.00 | 6,770.00 | 6,711.84 | 38,474 |
| 2026-03-31 | 6,640.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,543.30 | 42,367 |
| 2026-03-30 | 6,820.00 | 6,920.00 | 6,660.00 | 6,750.00 | 6,692.01 | 21,552 |
| 2026-03-27 | 6,810.00 | 6,990.00 | 6,650.00 | 6,820.00 | 6,761.41 | 37,165 |
| 2026-03-26 | 6,950.00 | 7,020.00 | 6,760.00 | 6,770.00 | 6,711.84 | 28,388 |
| 2026-03-25 | 6,920.00 | 7,020.00 | 6,920.00 | 6,980.00 | 6,920.03 | 18,214 |
| 2026-03-24 | 6,790.00 | 6,980.00 | 6,750.00 | 6,920.00 | 6,860.55 | 28,724 |
| 2026-03-23 | 7,150.00 | 7,150.00 | 6,750.00 | 6,750.00 | 6,692.01 | 70,368 |
| 2026-03-20 | 7,040.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,088.57 | 24,209 |
| 2026-03-19 | 7,290.00 | 7,290.00 | 7,040.00 | 7,040.00 | 6,979.52 | 58,941 |
| 2026-03-18 | 7,220.00 | 7,370.00 | 7,180.00 | 7,290.00 | 7,227.37 | 33,131 |
| 2026-03-17 | 7,200.00 | 7,300.00 | 7,110.00 | 7,220.00 | 7,157.97 | 39,972 |
| 2026-03-16 | 7,350.00 | 7,420.00 | 7,110.00 | 7,110.00 | 7,048.92 | 75,246 |
| 2026-03-13 | 7,550.00 | 7,570.00 | 7,330.00 | 7,340.00 | 7,276.94 | 81,062 |
| 2026-03-12 | 7,550.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,465.31 | 33,375 |
| 2026-03-11 | 7,550.00 | 7,670.00 | 7,470.00 | 7,540.00 | 7,475.22 | 66,773 |
| 2026-03-10 | 7,750.00 | 7,760.00 | 7,400.00 | 7,540.00 | 7,475.22 | 91,757 |
| 2026-03-09 | 7,790.00 | 7,880.00 | 7,430.00 | 7,570.00 | 7,504.97 | 116,837 |
| 2026-03-06 | 8,030.00 | 8,170.00 | 7,850.00 | 7,950.00 | 7,881.70 | 77,523 |
| 2026-03-05 | 7,820.00 | 8,120.00 | 7,820.00 | 8,040.00 | 7,970.93 | 158,020 |
| 2026-03-04 | 8,100.00 | 8,240.00 | 7,600.00 | 7,720.00 | 7,653.68 | 226,648 |
| 2026-03-03 | 8,750.00 | 8,950.00 | 8,290.00 | 8,290.00 | 8,218.78 | 380,698 |
| 2026-02-27 | 9,040.00 | 9,150.00 | 8,600.00 | 8,750.00 | 8,674.83 | 329,692 |
| 2026-02-26 | 8,960.00 | 9,070.00 | 8,810.00 | 8,900.00 | 8,823.54 | 180,461 |
| 2026-02-25 | 8,910.00 | 9,150.00 | 8,890.00 | 9,000.00 | 8,922.68 | 171,188 |
| 2026-02-24 | 9,130.00 | 9,230.00 | 8,910.00 | 8,970.00 | 8,892.94 | 198,360 |
| 2026-02-23 | 8,770.00 | 9,220.00 | 8,740.00 | 9,190.00 | 9,111.05 | 499,756 |
| 2026-02-20 | 8,700.00 | 8,960.00 | 8,700.00 | 8,830.00 | 8,754.14 | 272,865 |
| 2026-02-19 | 8,520.00 | 8,750.00 | 8,410.00 | 8,740.00 | 8,664.91 | 249,447 |
| 2026-02-13 | 8,620.00 | 9,000.00 | 8,450.00 | 8,600.00 | 8,526.12 | 755,958 |
| 2026-02-12 | 8,410.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,377.41 | 167,306 |
| 2026-02-11 | 8,500.00 | 8,840.00 | 8,370.00 | 8,510.00 | 8,436.89 | 358,174 |
| 2026-02-10 | 8,300.00 | 8,750.00 | 8,280.00 | 8,610.00 | 8,536.03 | 517,556 |
| 2026-02-09 | 8,300.00 | 8,540.00 | 8,270.00 | 8,370.00 | 8,298.09 | 547,931 |
| 2026-02-06 | 8,060.00 | 9,820.00 | 8,040.00 | 8,550.00 | 8,476.55 | 6,677,322 |
| 2026-02-05 | 7,850.00 | 8,040.00 | 7,790.00 | 7,860.00 | 7,792.47 | 230,685 |
| 2026-02-04 | 7,850.00 | 7,960.00 | 7,720.00 | 7,800.00 | 7,732.99 | 128,056 |
| 2026-02-03 | 7,860.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,832.13 | 144,421 |
| 2026-02-02 | 8,350.00 | 8,590.00 | 7,900.00 | 8,000.00 | 7,931.27 | 551,002 |
| 2026-01-30 | 8,240.00 | 8,420.00 | 8,080.00 | 8,210.00 | 8,139.47 | 221,003 |
| 2026-01-29 | 7,940.00 | 8,270.00 | 7,940.00 | 8,150.00 | 8,079.98 | 234,782 |
| 2026-01-28 | 7,990.00 | 8,030.00 | 7,910.00 | 7,930.00 | 7,861.87 | 69,240 |
| 2026-01-27 | 8,100.00 | 8,180.00 | 7,930.00 | 7,990.00 | 7,921.36 | 80,225 |
| 2026-01-26 | 7,970.00 | 8,100.00 | 7,920.00 | 8,100.00 | 8,030.41 | 70,654 |
| 2026-01-23 | 7,960.00 | 8,070.00 | 7,920.00 | 7,980.00 | 7,911.44 | 73,133 |
| 2026-01-22 | 7,850.00 | 8,020.00 | 7,840.00 | 7,970.00 | 7,901.53 | 73,974 |
| 2026-01-21 | 8,400.00 | 8,470.00 | 7,920.00 | 7,940.00 | 7,871.79 | 338,748 |
| 2026-01-20 | 7,950.00 | 8,280.00 | 7,950.00 | 8,220.00 | 8,149.38 | 191,431 |
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.