Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8,460.00 | 8,530.00 | 8,320.00 | 8,360.00 | 8,288.18 | 73,197 |
| 2025-10-21 | 8,220.00 | 8,560.00 | 8,180.00 | 8,460.00 | 8,387.32 | 110,600 |
| 2025-10-20 | 8,270.00 | 8,450.00 | 8,200.00 | 8,240.00 | 8,169.21 | 111,637 |
| 2025-10-17 | 8,170.00 | 8,290.00 | 8,110.00 | 8,290.00 | 8,218.78 | 64,527 |
| 2025-10-16 | 8,140.00 | 8,160.00 | 8,080.00 | 8,110.00 | 8,040.33 | 40,757 |
| 2025-10-15 | 8,160.00 | 8,210.00 | 8,080.00 | 8,150.00 | 8,079.98 | 51,117 |
| 2025-10-14 | 8,100.00 | 8,400.00 | 8,060.00 | 8,220.00 | 8,149.38 | 133,101 |
| 2025-10-13 | 8,310.00 | 8,390.00 | 8,040.00 | 8,110.00 | 8,040.33 | 89,068 |
| 2025-10-10 | 8,140.00 | 8,140.00 | 8,020.00 | 8,040.00 | 7,970.93 | 17,049 |
| 2025-10-02 | 8,090.00 | 8,150.00 | 8,010.00 | 8,130.00 | 8,060.15 | 29,264 |
| 2025-10-01 | 8,190.00 | 8,190.00 | 8,110.00 | 8,160.00 | 8,089.90 | 17,061 |
| 2025-09-30 | 8,190.00 | 8,210.00 | 8,130.00 | 8,170.00 | 8,099.81 | 26,892 |
| 2025-09-29 | 8,260.00 | 8,360.00 | 8,140.00 | 8,190.00 | 8,119.64 | 78,922 |
| 2025-09-26 | 8,250.00 | 8,520.00 | 8,180.00 | 8,400.00 | 8,327.84 | 232,270 |
| 2025-09-25 | 8,200.00 | 8,260.00 | 8,190.00 | 8,220.00 | 8,149.38 | 22,211 |
| 2025-09-24 | 8,280.00 | 8,390.00 | 8,200.00 | 8,220.00 | 8,149.38 | 38,645 |
| 2025-09-23 | 8,200.00 | 8,310.00 | 8,200.00 | 8,220.00 | 8,149.38 | 28,327 |
| 2025-09-22 | 8,250.00 | 8,250.00 | 8,160.00 | 8,250.00 | 8,179.12 | 19,185 |
| 2025-09-19 | 8,280.00 | 8,320.00 | 8,210.00 | 8,260.00 | 8,189.04 | 64,184 |
| 2025-09-18 | 8,300.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,208.87 | 28,680 |
| 2025-09-17 | 8,340.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,278.26 | 59,566 |
| 2025-09-16 | 8,340.00 | 8,390.00 | 8,300.00 | 8,350.00 | 8,278.26 | 26,481 |
| 2025-09-15 | 8,360.00 | 8,450.00 | 8,350.00 | 8,360.00 | 8,288.18 | 38,760 |
| 2025-09-12 | 8,330.00 | 8,420.00 | 8,300.00 | 8,410.00 | 8,337.75 | 26,869 |
| 2025-09-11 | 8,260.00 | 8,350.00 | 8,260.00 | 8,330.00 | 8,258.44 | 31,974 |
| 2025-09-10 | 8,290.00 | 8,290.00 | 8,230.00 | 8,260.00 | 8,189.04 | 16,006 |
| 2025-09-09 | 8,320.00 | 8,320.00 | 8,240.00 | 8,260.00 | 8,189.04 | 37,208 |
| 2025-09-08 | 8,220.00 | 8,310.00 | 8,220.00 | 8,310.00 | 8,238.61 | 24,216 |
| 2025-09-05 | 8,290.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,208.87 | 5,788 |
| 2025-09-04 | 8,280.00 | 8,330.00 | 8,240.00 | 8,280.00 | 8,208.87 | 20,855 |
| 2025-09-03 | 8,300.00 | 8,410.00 | 8,250.00 | 8,280.00 | 8,208.87 | 19,067 |
| 2025-09-02 | 8,380.00 | 8,390.00 | 8,230.00 | 8,280.00 | 8,208.87 | 67,910 |
| 2025-09-01 | 8,440.00 | 8,530.00 | 8,330.00 | 8,460.00 | 8,387.32 | 60,902 |
| 2025-08-29 | 8,370.00 | 8,490.00 | 8,350.00 | 8,390.00 | 8,317.92 | 49,218 |
| 2025-08-28 | 8,400.00 | 8,450.00 | 8,330.00 | 8,400.00 | 8,327.84 | 32,038 |
| 2025-08-27 | 8,440.00 | 8,490.00 | 8,370.00 | 8,380.00 | 8,308.01 | 28,160 |
| 2025-08-26 | 8,590.00 | 8,590.00 | 8,430.00 | 8,460.00 | 8,387.32 | 60,564 |
| 2025-08-25 | 8,390.00 | 8,460.00 | 8,360.00 | 8,400.00 | 8,327.84 | 41,738 |
| 2025-08-22 | 8,510.00 | 8,560.00 | 8,380.00 | 8,470.00 | 8,397.23 | 65,942 |
| 2025-08-21 | 8,300.00 | 8,490.00 | 8,270.00 | 8,470.00 | 8,397.23 | 93,569 |
| 2025-08-20 | 8,840.00 | 9,150.00 | 8,310.00 | 8,340.00 | 8,268.35 | 859,826 |
| 2025-08-19 | 8,300.00 | 8,510.00 | 8,270.00 | 8,340.00 | 8,268.35 | 69,607 |
| 2025-08-18 | 8,380.00 | 8,530.00 | 8,300.00 | 8,300.00 | 8,228.69 | 39,519 |
| 2025-08-14 | 8,250.00 | 8,490.00 | 8,250.00 | 8,360.00 | 8,288.18 | 67,661 |
| 2025-08-13 | 8,250.00 | 8,400.00 | 8,230.00 | 8,300.00 | 8,228.69 | 45,597 |
| 2025-08-12 | 8,200.00 | 8,400.00 | 8,150.00 | 8,340.00 | 8,268.35 | 95,831 |
| 2025-08-11 | 8,230.00 | 8,270.00 | 8,180.00 | 8,200.00 | 8,129.55 | 30,248 |
| 2025-08-08 | 8,290.00 | 8,360.00 | 8,220.00 | 8,230.00 | 8,159.30 | 57,506 |
| 2025-08-07 | 8,320.00 | 8,340.00 | 8,230.00 | 8,260.00 | 8,189.04 | 50,155 |
| 2025-08-06 | 8,350.00 | 8,470.00 | 8,290.00 | 8,320.00 | 8,248.52 | 60,215 |
| 2025-08-05 | 8,260.00 | 8,410.00 | 8,170.00 | 8,300.00 | 8,228.69 | 148,464 |
| 2025-08-04 | 8,380.00 | 8,470.00 | 8,260.00 | 8,320.00 | 8,248.52 | 96,716 |
| 2025-08-01 | 8,450.00 | 9,180.00 | 8,250.00 | 8,280.00 | 8,208.87 | 860,817 |
| 2025-07-31 | 8,250.00 | 8,420.00 | 8,250.00 | 8,300.00 | 8,228.69 | 24,791 |
| 2025-07-30 | 8,360.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,218.78 | 10,246 |
| 2025-07-29 | 8,320.00 | 8,460.00 | 8,210.00 | 8,220.00 | 8,149.38 | 41,458 |
| 2025-07-28 | 8,480.00 | 8,480.00 | 8,360.00 | 8,400.00 | 8,327.84 | 21,374 |
| 2025-07-25 | 8,550.00 | 8,580.00 | 8,410.00 | 8,430.00 | 8,357.58 | 45,917 |
| 2025-07-24 | 8,570.00 | 8,610.00 | 8,530.00 | 8,550.00 | 8,476.55 | 23,760 |
| 2025-07-23 | 8,600.00 | 8,690.00 | 8,590.00 | 8,610.00 | 8,536.03 | 28,320 |
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.