Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,540.00 | 9,690.00 | 9,320.00 | 9,340.00 | 9,205.35 | 109,401 |
| 2025-01-21 | 9,530.00 | 9,960.00 | 9,510.00 | 9,630.00 | 9,491.17 | 156,397 |
| 2025-01-20 | 9,660.00 | 9,890.00 | 9,560.00 | 9,610.00 | 9,471.46 | 91,502 |
| 2025-01-17 | 9,990.00 | 10,120.00 | 9,720.00 | 9,730.00 | 9,589.73 | 147,243 |
| 2025-01-16 | 9,950.00 | 10,020.00 | 9,840.00 | 9,950.00 | 9,806.56 | 151,610 |
| 2025-01-15 | 10,030.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,102.24 | 288,257 |
| 2025-01-14 | 10,000.00 | 10,320.00 | 9,960.00 | 10,040.00 | 9,895.26 | 230,329 |
| 2025-01-13 | 9,930.00 | 10,680.00 | 9,860.00 | 10,160.00 | 10,013.53 | 945,722 |
| 2025-01-10 | 9,930.00 | 10,090.00 | 9,780.00 | 9,830.00 | 9,688.29 | 137,483 |
| 2025-01-09 | 10,030.00 | 10,350.00 | 9,700.00 | 9,860.00 | 9,717.86 | 272,129 |
| 2025-01-08 | 10,390.00 | 10,420.00 | 9,870.00 | 10,000.00 | 9,855.84 | 224,530 |
| 2025-01-07 | 9,880.00 | 10,320.00 | 9,830.00 | 10,160.00 | 10,013.53 | 241,643 |
| 2025-01-06 | 9,910.00 | 10,110.00 | 9,850.00 | 10,010.00 | 9,865.70 | 180,408 |
| 2025-01-03 | 9,870.00 | 11,050.00 | 9,600.00 | 10,000.00 | 9,855.84 | 1,657,625 |
| 2025-01-02 | 10,070.00 | 10,120.00 | 9,610.00 | 9,860.00 | 9,717.86 | 221,846 |
| 2024-12-30 | 10,870.00 | 10,870.00 | 9,820.00 | 9,980.00 | 9,836.13 | 586,245 |
| 2024-12-27 | 9,150.00 | 11,200.00 | 8,940.00 | 10,210.00 | 10,062.81 | 4,075,264 |
| 2024-12-26 | 9,060.00 | 9,200.00 | 8,890.00 | 9,040.00 | 8,909.68 | 93,376 |
| 2024-12-24 | 9,110.00 | 9,380.00 | 9,020.00 | 9,130.00 | 8,998.38 | 90,081 |
| 2024-12-23 | 9,210.00 | 9,310.00 | 9,030.00 | 9,150.00 | 9,018.09 | 135,688 |
| 2024-12-20 | 9,320.00 | 9,910.00 | 9,180.00 | 9,430.00 | 9,294.06 | 348,319 |
| 2024-12-19 | 9,770.00 | 10,300.00 | 9,170.00 | 9,220.00 | 9,087.08 | 1,076,723 |
| 2024-12-18 | 9,240.00 | 9,350.00 | 8,940.00 | 9,100.00 | 8,968.81 | 72,406 |
| 2024-12-17 | 9,500.00 | 9,770.00 | 9,080.00 | 9,150.00 | 9,018.09 | 121,006 |
| 2024-12-16 | 9,620.00 | 9,700.00 | 9,320.00 | 9,540.00 | 9,402.47 | 122,161 |
| 2024-12-13 | 9,820.00 | 9,990.00 | 9,600.00 | 9,710.00 | 9,570.02 | 140,412 |
| 2024-12-12 | 9,650.00 | 10,250.00 | 9,410.00 | 9,900.00 | 9,757.28 | 571,907 |
| 2024-12-11 | 9,830.00 | 9,960.00 | 9,600.00 | 9,670.00 | 9,530.60 | 205,656 |
| 2024-12-10 | 9,710.00 | 10,410.00 | 9,670.00 | 9,840.00 | 9,698.15 | 659,812 |
| 2024-12-09 | 9,300.00 | 10,740.00 | 9,000.00 | 10,120.00 | 9,974.11 | 3,186,335 |
| 2024-12-06 | 8,320.00 | 10,090.00 | 8,290.00 | 8,710.00 | 8,584.44 | 1,540,995 |
| 2024-12-05 | 8,500.00 | 8,700.00 | 8,360.00 | 8,360.00 | 8,239.48 | 44,410 |
| 2024-12-04 | 8,400.00 | 9,230.00 | 8,390.00 | 8,520.00 | 8,397.18 | 280,908 |
| 2024-12-03 | 8,170.00 | 8,320.00 | 8,130.00 | 8,230.00 | 8,111.36 | 11,777 |
| 2024-12-02 | 8,290.00 | 8,320.00 | 8,140.00 | 8,150.00 | 8,032.51 | 18,524 |
| 2024-11-29 | 8,290.00 | 8,420.00 | 8,240.00 | 8,280.00 | 8,160.64 | 12,887 |
| 2024-11-28 | 8,350.00 | 8,470.00 | 8,280.00 | 8,300.00 | 8,180.35 | 14,859 |
| 2024-11-27 | 8,360.00 | 8,590.00 | 8,360.00 | 8,410.00 | 8,288.76 | 36,451 |
| 2024-11-26 | 8,290.00 | 8,400.00 | 8,290.00 | 8,360.00 | 8,239.48 | 13,317 |
| 2024-11-25 | 8,200.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,190.20 | 17,542 |
| 2024-11-22 | 8,340.00 | 8,340.00 | 8,190.00 | 8,210.00 | 8,091.64 | 11,872 |
| 2024-11-21 | 8,090.00 | 8,350.00 | 8,090.00 | 8,250.00 | 8,131.07 | 35,795 |
| 2024-11-20 | 8,120.00 | 8,270.00 | 8,100.00 | 8,130.00 | 8,012.80 | 25,957 |
| 2024-11-19 | 8,310.00 | 8,440.00 | 8,180.00 | 8,200.00 | 8,081.79 | 38,216 |
| 2024-11-18 | 8,080.00 | 8,460.00 | 8,080.00 | 8,290.00 | 8,170.49 | 34,103 |
| 2024-11-15 | 8,750.00 | 8,800.00 | 8,020.00 | 8,200.00 | 8,081.79 | 78,282 |
| 2024-11-14 | 9,140.00 | 9,140.00 | 8,750.00 | 8,750.00 | 8,623.86 | 93,034 |
| 2024-11-13 | 9,260.00 | 9,450.00 | 9,150.00 | 9,150.00 | 9,018.09 | 73,972 |
| 2024-11-12 | 9,150.00 | 9,390.00 | 9,120.00 | 9,300.00 | 9,165.93 | 45,893 |
| 2024-11-11 | 9,190.00 | 9,260.00 | 9,120.00 | 9,150.00 | 9,018.09 | 24,645 |
| 2024-11-08 | 9,180.00 | 9,250.00 | 9,160.00 | 9,230.00 | 9,096.94 | 16,722 |
| 2024-11-07 | 9,380.00 | 9,430.00 | 9,180.00 | 9,180.00 | 9,047.66 | 39,433 |
| 2024-11-06 | 9,200.00 | 9,400.00 | 9,200.00 | 9,380.00 | 9,244.78 | 40,187 |
| 2024-11-05 | 9,280.00 | 9,370.00 | 9,250.00 | 9,300.00 | 9,165.93 | 24,680 |
| 2024-11-04 | 9,300.00 | 9,450.00 | 9,160.00 | 9,270.00 | 9,136.36 | 43,408 |
| 2024-11-01 | 9,630.00 | 10,020.00 | 9,370.00 | 9,410.00 | 9,274.35 | 259,089 |
| 2024-10-31 | 9,230.00 | 9,440.00 | 9,230.00 | 9,370.00 | 9,234.92 | 70,855 |
| 2024-10-30 | 9,120.00 | 9,270.00 | 9,090.00 | 9,190.00 | 9,057.52 | 17,604 |
| 2024-10-29 | 9,160.00 | 9,260.00 | 9,100.00 | 9,130.00 | 8,998.38 | 16,202 |
| 2024-10-28 | 9,150.00 | 9,260.00 | 9,100.00 | 9,190.00 | 9,057.52 | 26,665 |
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.