Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8,960.00 | 9,020.00 | 8,740.00 | 8,770.00 | 8,643.57 | 101,987 |
| 2025-04-21 | 8,880.00 | 8,980.00 | 8,860.00 | 8,860.00 | 8,732.27 | 64,417 |
| 2025-04-18 | 8,850.00 | 8,920.00 | 8,790.00 | 8,910.00 | 8,781.55 | 64,220 |
| 2025-04-17 | 8,980.00 | 8,990.00 | 8,810.00 | 8,850.00 | 8,722.42 | 112,419 |
| 2025-04-16 | 9,020.00 | 9,050.00 | 8,910.00 | 9,050.00 | 8,919.53 | 123,543 |
| 2025-04-15 | 8,890.00 | 8,960.00 | 8,890.00 | 8,950.00 | 8,820.98 | 69,802 |
| 2025-04-14 | 8,850.00 | 8,970.00 | 8,830.00 | 8,950.00 | 8,820.98 | 66,652 |
| 2025-04-11 | 9,060.00 | 9,080.00 | 8,840.00 | 8,920.00 | 8,791.41 | 142,750 |
| 2025-04-10 | 8,900.00 | 9,050.00 | 8,820.00 | 8,920.00 | 8,791.41 | 309,825 |
| 2025-04-09 | 9,360.00 | 9,850.00 | 9,050.00 | 9,080.00 | 8,949.10 | 936,853 |
| 2025-04-08 | 9,130.00 | 9,370.00 | 9,040.00 | 9,270.00 | 9,136.36 | 161,958 |
| 2025-04-07 | 9,620.00 | 9,690.00 | 9,200.00 | 9,370.00 | 9,234.92 | 418,143 |
| 2025-04-04 | 9,600.00 | 9,700.00 | 8,940.00 | 9,100.00 | 8,968.81 | 583,261 |
| 2025-04-03 | 9,910.00 | 9,910.00 | 8,930.00 | 9,000.00 | 8,870.26 | 553,195 |
| 2025-04-02 | 8,920.00 | 9,180.00 | 8,810.00 | 8,900.00 | 8,771.70 | 210,207 |
| 2025-04-01 | 9,020.00 | 9,640.00 | 8,730.00 | 8,920.00 | 8,791.41 | 675,127 |
| 2025-03-31 | 9,780.00 | 10,680.00 | 9,020.00 | 9,210.00 | 9,077.23 | 2,483,828 |
| 2025-03-28 | 9,510.00 | 10,060.00 | 8,950.00 | 9,100.00 | 8,968.81 | 858,574 |
| 2025-03-27 | 9,690.00 | 9,720.00 | 9,510.00 | 9,510.00 | 9,372.90 | 125,359 |
| 2025-03-26 | 9,470.00 | 9,580.00 | 9,340.00 | 9,570.00 | 9,432.04 | 108,559 |
| 2025-03-25 | 9,480.00 | 10,050.00 | 9,480.00 | 9,490.00 | 9,353.19 | 614,846 |
| 2025-03-24 | 9,800.00 | 9,890.00 | 9,570.00 | 9,570.00 | 9,432.04 | 129,086 |
| 2025-03-21 | 9,990.00 | 10,180.00 | 9,900.00 | 9,900.00 | 9,757.28 | 97,598 |
| 2025-03-20 | 9,860.00 | 10,040.00 | 9,845.00 | 9,980.00 | 9,836.13 | 89,872 |
| 2025-03-19 | 10,080.00 | 10,220.00 | 9,970.00 | 9,990.00 | 9,845.98 | 88,716 |
| 2025-03-18 | 9,940.00 | 10,180.00 | 9,940.00 | 10,160.00 | 10,013.53 | 76,976 |
| 2025-03-17 | 9,990.00 | 10,130.00 | 9,910.00 | 10,030.00 | 9,885.41 | 99,125 |
| 2025-03-14 | 10,550.00 | 10,750.00 | 10,150.00 | 10,150.00 | 10,003.68 | 281,120 |
| 2025-03-13 | 10,400.00 | 10,840.00 | 10,250.00 | 10,780.00 | 10,624.60 | 299,541 |
| 2025-03-12 | 10,590.00 | 10,670.00 | 10,390.00 | 10,570.00 | 10,417.62 | 225,989 |
| 2025-03-11 | 11,370.00 | 11,920.00 | 10,310.00 | 10,610.00 | 10,457.05 | 2,840,845 |
| 2025-03-10 | 10,420.00 | 10,500.00 | 10,070.00 | 10,200.00 | 10,052.96 | 108,824 |
| 2025-03-07 | 10,430.00 | 10,730.00 | 10,190.00 | 10,330.00 | 10,181.08 | 391,933 |
| 2025-03-06 | 9,870.00 | 10,230.00 | 9,870.00 | 10,160.00 | 10,013.53 | 122,043 |
| 2025-03-05 | 9,970.00 | 10,190.00 | 9,900.00 | 9,950.00 | 9,806.56 | 155,803 |
| 2025-03-04 | 10,660.00 | 10,780.00 | 9,950.00 | 10,050.00 | 9,905.12 | 540,467 |
| 2025-02-28 | 10,140.00 | 11,150.00 | 10,010.00 | 10,350.00 | 10,200.79 | 3,115,504 |
| 2025-02-27 | 9,790.00 | 9,960.00 | 9,790.00 | 9,840.00 | 9,698.15 | 53,242 |
| 2025-02-26 | 10,100.00 | 10,140.00 | 9,820.00 | 9,830.00 | 9,688.29 | 86,862 |
| 2025-02-25 | 10,020.00 | 10,210.00 | 9,920.00 | 10,090.00 | 9,944.54 | 102,531 |
| 2025-02-24 | 10,050.00 | 10,100.00 | 9,870.00 | 9,910.00 | 9,767.14 | 118,359 |
| 2025-02-21 | 9,940.00 | 9,990.00 | 9,810.00 | 9,820.00 | 9,678.43 | 59,823 |
| 2025-02-20 | 9,850.00 | 10,150.00 | 9,740.00 | 9,950.00 | 9,806.56 | 135,191 |
| 2025-02-19 | 9,690.00 | 9,770.00 | 9,620.00 | 9,770.00 | 9,629.16 | 49,484 |
| 2025-02-18 | 9,630.00 | 9,750.00 | 9,630.00 | 9,700.00 | 9,560.16 | 43,830 |
| 2025-02-17 | 9,710.00 | 9,710.00 | 9,620.00 | 9,680.00 | 9,540.45 | 26,976 |
| 2025-02-14 | 9,730.00 | 9,760.00 | 9,610.00 | 9,720.00 | 9,579.88 | 46,661 |
| 2025-02-13 | 9,720.00 | 9,790.00 | 9,590.00 | 9,730.00 | 9,589.73 | 69,385 |
| 2025-02-12 | 10,070.00 | 10,200.00 | 9,840.00 | 9,840.00 | 9,698.15 | 110,388 |
| 2025-02-11 | 9,860.00 | 10,110.00 | 9,780.00 | 10,070.00 | 9,924.83 | 154,685 |
| 2025-02-10 | 9,860.00 | 9,950.00 | 9,650.00 | 9,820.00 | 9,678.43 | 133,990 |
| 2025-02-07 | 9,650.00 | 9,800.00 | 9,630.00 | 9,760.00 | 9,619.30 | 74,630 |
| 2025-02-06 | 9,650.00 | 9,760.00 | 9,640.00 | 9,680.00 | 9,540.45 | 62,807 |
| 2025-02-05 | 9,700.00 | 9,770.00 | 9,550.00 | 9,760.00 | 9,619.30 | 89,027 |
| 2025-02-04 | 9,500.00 | 9,820.00 | 9,410.00 | 9,740.00 | 9,599.59 | 203,873 |
| 2025-02-03 | 9,650.00 | 10,550.00 | 9,610.00 | 9,800.00 | 9,658.72 | 1,302,528 |
| 2025-01-31 | 9,680.00 | 9,700.00 | 9,300.00 | 9,330.00 | 9,195.50 | 102,361 |
| 2025-01-24 | 9,400.00 | 9,730.00 | 9,310.00 | 9,490.00 | 9,353.19 | 101,822 |
| 2025-01-23 | 9,400.00 | 9,690.00 | 9,350.00 | 9,450.00 | 9,313.77 | 106,462 |
| 2025-01-22 | 9,540.00 | 9,690.00 | 9,320.00 | 9,340.00 | 9,205.35 | 109,401 |
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.