Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,980.00 | 8,090.00 | 7,920.00 | 8,060.00 | 7,990.76 | 69,716 |
| 2026-01-16 | 7,830.00 | 8,060.00 | 7,830.00 | 7,960.00 | 7,891.62 | 65,101 |
| 2026-01-15 | 7,960.00 | 8,010.00 | 7,850.00 | 7,880.00 | 7,812.30 | 42,314 |
| 2026-01-14 | 7,980.00 | 8,080.00 | 7,880.00 | 7,950.00 | 7,881.70 | 58,300 |
| 2026-01-13 | 7,880.00 | 8,080.00 | 7,860.00 | 7,940.00 | 7,871.79 | 62,269 |
| 2026-01-12 | 7,730.00 | 8,050.00 | 7,660.00 | 7,970.00 | 7,901.53 | 92,150 |
| 2026-01-09 | 7,870.00 | 7,960.00 | 7,770.00 | 7,790.00 | 7,723.08 | 60,280 |
| 2026-01-08 | 7,740.00 | 7,940.00 | 7,710.00 | 7,890.00 | 7,822.22 | 87,906 |
| 2026-01-07 | 7,630.00 | 8,370.00 | 7,500.00 | 7,730.00 | 7,663.59 | 313,271 |
| 2026-01-06 | 7,840.00 | 7,890.00 | 7,680.00 | 7,710.00 | 7,643.76 | 53,147 |
| 2026-01-05 | 7,760.00 | 7,880.00 | 7,750.00 | 7,840.00 | 7,772.65 | 29,924 |
| 2026-01-02 | 7,790.00 | 7,900.00 | 7,750.00 | 7,810.00 | 7,742.90 | 22,665 |
| 2025-12-30 | 7,890.00 | 7,970.00 | 7,760.00 | 7,790.00 | 7,723.08 | 43,940 |
| 2025-12-29 | 7,980.00 | 8,030.00 | 7,510.00 | 7,980.00 | 7,911.44 | 26,290 |
| 2025-12-26 | 8,180.00 | 8,180.00 | 7,960.00 | 8,050.00 | 7,980.84 | 49,113 |
| 2025-12-24 | 8,180.00 | 8,250.00 | 8,120.00 | 8,180.00 | 8,109.73 | 28,355 |
| 2025-12-23 | 8,180.00 | 8,240.00 | 8,160.00 | 8,220.00 | 8,149.38 | 35,422 |
| 2025-12-22 | 8,280.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,139.47 | 86,980 |
| 2025-12-19 | 8,340.00 | 8,430.00 | 8,310.00 | 8,310.00 | 8,238.61 | 43,729 |
| 2025-12-18 | 8,720.00 | 8,730.00 | 8,410.00 | 8,430.00 | 8,357.58 | 83,428 |
| 2025-12-17 | 8,660.00 | 8,680.00 | 8,590.00 | 8,650.00 | 8,575.69 | 51,013 |
| 2025-12-16 | 8,650.00 | 8,820.00 | 8,650.00 | 8,770.00 | 8,694.66 | 96,171 |
| 2025-12-15 | 8,900.00 | 8,920.00 | 8,660.00 | 8,690.00 | 8,615.34 | 94,188 |
| 2025-12-12 | 8,740.00 | 8,840.00 | 8,720.00 | 8,820.00 | 8,744.23 | 31,772 |
| 2025-12-11 | 8,620.00 | 8,870.00 | 8,590.00 | 8,860.00 | 8,783.88 | 89,581 |
| 2025-12-10 | 8,660.00 | 8,740.00 | 8,620.00 | 8,650.00 | 8,575.69 | 30,225 |
| 2025-12-09 | 8,620.00 | 8,750.00 | 8,590.00 | 8,650.00 | 8,575.69 | 30,471 |
| 2025-12-08 | 8,760.00 | 8,790.00 | 8,630.00 | 8,630.00 | 8,555.86 | 39,074 |
| 2025-12-05 | 8,790.00 | 8,880.00 | 8,730.00 | 8,780.00 | 8,704.57 | 34,249 |
| 2025-12-04 | 8,880.00 | 8,930.00 | 8,780.00 | 8,800.00 | 8,724.40 | 46,042 |
| 2025-12-03 | 8,970.00 | 9,030.00 | 8,840.00 | 8,890.00 | 8,813.63 | 61,634 |
| 2025-12-02 | 8,930.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,902.85 | 37,681 |
| 2025-12-01 | 8,820.00 | 9,070.00 | 8,770.00 | 9,040.00 | 8,962.34 | 115,541 |
| 2025-11-28 | 8,830.00 | 8,940.00 | 8,800.00 | 8,880.00 | 8,803.71 | 45,968 |
| 2025-11-27 | 8,770.00 | 8,890.00 | 8,760.00 | 8,870.00 | 8,793.80 | 60,895 |
| 2025-11-26 | 8,690.00 | 8,880.00 | 8,640.00 | 8,820.00 | 8,744.23 | 70,631 |
| 2025-11-25 | 8,590.00 | 8,760.00 | 8,590.00 | 8,750.00 | 8,674.83 | 65,440 |
| 2025-11-24 | 8,640.00 | 8,790.00 | 8,560.00 | 8,720.00 | 8,645.09 | 97,815 |
| 2025-11-21 | 9,000.00 | 9,050.00 | 8,640.00 | 8,750.00 | 8,674.83 | 191,948 |
| 2025-11-20 | 8,470.00 | 8,650.00 | 8,450.00 | 8,630.00 | 8,555.86 | 72,172 |
| 2025-11-19 | 8,850.00 | 8,940.00 | 8,530.00 | 8,670.00 | 8,595.52 | 197,631 |
| 2025-11-18 | 8,920.00 | 9,210.00 | 8,840.00 | 9,020.00 | 8,942.51 | 306,290 |
| 2025-11-17 | 8,820.00 | 8,890.00 | 8,710.00 | 8,780.00 | 8,704.57 | 77,374 |
| 2025-11-14 | 9,250.00 | 9,290.00 | 8,730.00 | 9,010.00 | 8,932.59 | 456,502 |
| 2025-11-13 | 8,700.00 | 8,810.00 | 8,610.00 | 8,630.00 | 8,555.86 | 82,712 |
| 2025-11-12 | 8,620.00 | 8,710.00 | 8,470.00 | 8,670.00 | 8,595.52 | 84,490 |
| 2025-11-11 | 8,490.00 | 8,820.00 | 8,420.00 | 8,670.00 | 8,595.52 | 201,969 |
| 2025-11-10 | 8,430.00 | 8,570.00 | 8,420.00 | 8,500.00 | 8,426.98 | 95,791 |
| 2025-11-07 | 9,200.00 | 9,350.00 | 8,500.00 | 8,560.00 | 8,486.46 | 487,038 |
| 2025-11-06 | 8,300.00 | 8,890.00 | 8,290.00 | 8,760.00 | 8,684.74 | 399,401 |
| 2025-11-05 | 9,000.00 | 9,400.00 | 8,430.00 | 8,550.00 | 8,476.55 | 1,370,379 |
| 2025-11-04 | 8,220.00 | 8,360.00 | 8,160.00 | 8,330.00 | 8,258.44 | 70,371 |
| 2025-11-03 | 8,230.00 | 8,270.00 | 8,130.00 | 8,180.00 | 8,109.73 | 61,566 |
| 2025-10-31 | 8,450.00 | 8,480.00 | 8,270.00 | 8,280.00 | 8,208.87 | 67,478 |
| 2025-10-30 | 8,350.00 | 8,600.00 | 8,320.00 | 8,450.00 | 8,377.41 | 135,216 |
| 2025-10-29 | 8,430.00 | 8,570.00 | 8,330.00 | 8,350.00 | 8,278.26 | 74,638 |
| 2025-10-28 | 8,380.00 | 8,510.00 | 8,340.00 | 8,450.00 | 8,377.41 | 101,374 |
| 2025-10-27 | 8,300.00 | 8,390.00 | 8,290.00 | 8,330.00 | 8,258.44 | 49,300 |
| 2025-10-24 | 8,370.00 | 8,380.00 | 8,250.00 | 8,350.00 | 8,278.26 | 40,312 |
| 2025-10-23 | 8,470.00 | 8,510.00 | 8,310.00 | 8,380.00 | 8,308.01 | 67,233 |
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.