Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8,610.00 | 8,730.00 | 8,600.00 | 8,670.00 | 8,595.52 | 57,381 |
| 2025-07-21 | 8,650.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,545.95 | 25,545 |
| 2025-07-18 | 8,550.00 | 8,630.00 | 8,540.00 | 8,610.00 | 8,536.03 | 19,341 |
| 2025-07-17 | 8,540.00 | 8,640.00 | 8,540.00 | 8,570.00 | 8,496.37 | 47,474 |
| 2025-07-16 | 8,580.00 | 8,600.00 | 8,520.00 | 8,570.00 | 8,496.37 | 32,880 |
| 2025-07-15 | 8,500.00 | 8,630.00 | 8,480.00 | 8,580.00 | 8,506.29 | 29,144 |
| 2025-07-14 | 8,580.00 | 8,600.00 | 8,510.00 | 8,520.00 | 8,446.80 | 21,166 |
| 2025-07-11 | 8,480.00 | 8,580.00 | 8,440.00 | 8,540.00 | 8,466.63 | 42,491 |
| 2025-07-10 | 8,470.00 | 8,530.00 | 8,340.00 | 8,470.00 | 8,397.23 | 45,605 |
| 2025-07-09 | 8,430.00 | 8,550.00 | 8,420.00 | 8,490.00 | 8,417.06 | 26,309 |
| 2025-07-08 | 8,460.00 | 8,510.00 | 8,420.00 | 8,450.00 | 8,377.41 | 38,038 |
| 2025-07-07 | 8,550.00 | 8,590.00 | 8,440.00 | 8,450.00 | 8,377.41 | 32,268 |
| 2025-07-04 | 8,560.00 | 8,700.00 | 8,460.00 | 8,540.00 | 8,466.63 | 80,331 |
| 2025-07-03 | 8,510.00 | 8,730.00 | 8,500.00 | 8,560.00 | 8,486.46 | 42,087 |
| 2025-07-02 | 8,600.00 | 8,820.00 | 8,510.00 | 8,520.00 | 8,446.80 | 98,632 |
| 2025-07-01 | 8,500.00 | 8,630.00 | 8,490.00 | 8,580.00 | 8,506.29 | 35,040 |
| 2025-06-30 | 8,460.00 | 8,560.00 | 8,450.00 | 8,510.00 | 8,436.89 | 29,046 |
| 2025-06-27 | 8,520.00 | 8,620.00 | 8,450.00 | 8,460.00 | 8,387.32 | 32,181 |
| 2025-06-26 | 8,590.00 | 8,910.00 | 8,510.00 | 8,510.00 | 8,387.32 | 194,285 |
| 2025-06-25 | 8,520.00 | 8,620.00 | 8,460.00 | 8,520.00 | 8,397.18 | 25,643 |
| 2025-06-24 | 8,350.00 | 8,500.00 | 8,350.00 | 8,490.00 | 8,367.61 | 33,067 |
| 2025-06-23 | 8,700.00 | 8,770.00 | 8,360.00 | 8,400.00 | 8,278.91 | 87,690 |
| 2025-06-20 | 8,570.00 | 8,630.00 | 8,540.00 | 8,560.00 | 8,436.60 | 26,651 |
| 2025-06-19 | 8,580.00 | 8,700.00 | 8,570.00 | 8,610.00 | 8,485.88 | 52,664 |
| 2025-06-18 | 8,680.00 | 8,710.00 | 8,560.00 | 8,570.00 | 8,446.45 | 50,146 |
| 2025-06-17 | 8,600.00 | 8,960.00 | 8,550.00 | 8,630.00 | 8,505.59 | 170,506 |
| 2025-06-16 | 8,810.00 | 8,850.00 | 8,600.00 | 8,620.00 | 8,495.73 | 99,713 |
| 2025-06-13 | 8,760.00 | 9,290.00 | 8,700.00 | 8,850.00 | 8,722.42 | 550,609 |
| 2025-06-12 | 8,710.00 | 8,830.00 | 8,630.00 | 8,760.00 | 8,633.72 | 92,247 |
| 2025-06-11 | 8,580.00 | 8,610.00 | 8,460.00 | 8,590.00 | 8,466.17 | 315,215 |
| 2025-06-10 | 8,540.00 | 8,760.00 | 8,510.00 | 8,700.00 | 8,574.58 | 88,602 |
| 2025-06-09 | 8,480.00 | 8,550.00 | 8,430.00 | 8,540.00 | 8,416.89 | 30,002 |
| 2025-06-05 | 8,390.00 | 8,520.00 | 8,390.00 | 8,480.00 | 8,357.75 | 17,009 |
| 2025-06-04 | 8,320.00 | 8,460.00 | 8,320.00 | 8,420.00 | 8,298.62 | 24,796 |
| 2025-06-02 | 8,470.00 | 8,470.00 | 8,320.00 | 8,320.00 | 8,200.06 | 18,764 |
| 2025-05-30 | 8,500.00 | 8,520.00 | 8,400.00 | 8,420.00 | 8,298.62 | 17,148 |
| 2025-05-29 | 8,440.00 | 8,510.00 | 8,370.00 | 8,470.00 | 8,347.90 | 21,228 |
| 2025-05-28 | 8,380.00 | 8,470.00 | 8,310.00 | 8,410.00 | 8,288.76 | 42,990 |
| 2025-05-27 | 8,350.00 | 8,580.00 | 8,350.00 | 8,440.00 | 8,318.33 | 16,403 |
| 2025-05-26 | 8,420.00 | 8,530.00 | 8,400.00 | 8,420.00 | 8,298.62 | 19,863 |
| 2025-05-23 | 8,520.00 | 8,550.00 | 8,380.00 | 8,490.00 | 8,367.61 | 18,777 |
| 2025-05-22 | 8,570.00 | 8,660.00 | 8,490.00 | 8,520.00 | 8,397.18 | 50,740 |
| 2025-05-21 | 8,420.00 | 8,500.00 | 8,410.00 | 8,440.00 | 8,318.33 | 22,931 |
| 2025-05-20 | 8,410.00 | 8,510.00 | 8,370.00 | 8,490.00 | 8,367.61 | 28,714 |
| 2025-05-19 | 8,370.00 | 8,550.00 | 8,260.00 | 8,540.00 | 8,416.89 | 70,368 |
| 2025-05-16 | 8,450.00 | 8,520.00 | 8,270.00 | 8,320.00 | 8,200.06 | 46,914 |
| 2025-05-15 | 8,590.00 | 8,590.00 | 8,470.00 | 8,480.00 | 8,357.75 | 34,513 |
| 2025-05-14 | 8,550.00 | 8,600.00 | 8,440.00 | 8,590.00 | 8,466.17 | 44,242 |
| 2025-05-13 | 8,640.00 | 8,720.00 | 8,560.00 | 8,600.00 | 8,476.02 | 51,318 |
| 2025-05-12 | 8,620.00 | 8,720.00 | 8,620.00 | 8,690.00 | 8,564.72 | 16,264 |
| 2025-05-09 | 8,640.00 | 8,760.00 | 8,610.00 | 8,690.00 | 8,564.72 | 25,457 |
| 2025-05-08 | 8,560.00 | 8,660.00 | 8,560.00 | 8,640.00 | 8,515.45 | 25,040 |
| 2025-05-07 | 8,560.00 | 8,680.00 | 8,560.00 | 8,580.00 | 8,456.31 | 26,208 |
| 2025-05-02 | 8,750.00 | 8,780.00 | 8,610.00 | 8,620.00 | 8,495.73 | 33,345 |
| 2025-04-30 | 8,550.00 | 8,750.00 | 8,520.00 | 8,750.00 | 8,623.86 | 58,716 |
| 2025-04-29 | 8,550.00 | 8,580.00 | 8,400.00 | 8,490.00 | 8,367.61 | 55,753 |
| 2025-04-28 | 8,650.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,476.02 | 53,092 |
| 2025-04-25 | 8,760.00 | 8,770.00 | 8,670.00 | 8,680.00 | 8,554.87 | 43,119 |
| 2025-04-24 | 8,670.00 | 8,810.00 | 8,670.00 | 8,770.00 | 8,643.57 | 44,380 |
| 2025-04-23 | 8,700.00 | 8,770.00 | 8,640.00 | 8,710.00 | 8,584.44 | 52,968 |
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.