Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,350.00 | 9,490.00 | 9,150.00 | 9,230.00 | 9,096.94 | 25,900 |
| 2024-10-24 | 9,560.00 | 9,580.00 | 9,410.00 | 9,420.00 | 9,284.20 | 24,826 |
| 2024-10-23 | 9,520.00 | 9,690.00 | 9,360.00 | 9,450.00 | 9,313.77 | 49,108 |
| 2024-10-22 | 9,380.00 | 9,910.00 | 9,330.00 | 9,600.00 | 9,461.61 | 221,348 |
| 2024-10-21 | 9,350.00 | 9,540.00 | 9,320.00 | 9,380.00 | 9,244.78 | 15,586 |
| 2024-10-18 | 9,290.00 | 9,590.00 | 9,220.00 | 9,430.00 | 9,294.06 | 49,325 |
| 2024-10-17 | 9,370.00 | 9,490.00 | 9,350.00 | 9,350.00 | 9,215.21 | 28,386 |
| 2024-10-16 | 9,430.00 | 9,680.00 | 9,400.00 | 9,460.00 | 9,323.62 | 33,654 |
| 2024-10-15 | 9,670.00 | 9,700.00 | 9,410.00 | 9,430.00 | 9,294.06 | 39,036 |
| 2024-10-14 | 9,670.00 | 9,780.00 | 9,610.00 | 9,620.00 | 9,481.32 | 15,601 |
| 2024-10-11 | 9,570.00 | 9,850.00 | 9,570.00 | 9,670.00 | 9,530.60 | 45,316 |
| 2024-10-10 | 9,580.00 | 9,700.00 | 9,560.00 | 9,560.00 | 9,422.18 | 21,381 |
| 2024-10-08 | 9,800.00 | 9,800.00 | 9,610.00 | 9,620.00 | 9,481.32 | 19,926 |
| 2024-10-07 | 9,590.00 | 9,700.00 | 9,520.00 | 9,680.00 | 9,540.45 | 34,980 |
| 2024-10-04 | 9,690.00 | 9,700.00 | 9,540.00 | 9,550.00 | 9,412.33 | 28,573 |
| 2024-10-02 | 10,100.00 | 10,150.00 | 9,570.00 | 9,590.00 | 9,451.75 | 122,015 |
| 2024-09-30 | 10,040.00 | 10,190.00 | 9,860.00 | 9,970.00 | 9,826.27 | 104,229 |
| 2024-09-27 | 10,090.00 | 10,160.00 | 9,950.00 | 10,020.00 | 9,875.55 | 57,280 |
| 2024-09-26 | 10,050.00 | 10,050.00 | 9,830.00 | 10,020.00 | 9,875.55 | 68,470 |
| 2024-09-25 | 9,600.00 | 10,100.00 | 9,540.00 | 10,090.00 | 9,944.54 | 121,881 |
| 2024-09-24 | 9,560.00 | 9,740.00 | 9,480.00 | 9,600.00 | 9,461.61 | 45,765 |
| 2024-09-23 | 9,910.00 | 10,030.00 | 9,550.00 | 9,600.00 | 9,461.61 | 91,159 |
| 2024-09-20 | 9,930.00 | 10,020.00 | 9,770.00 | 10,020.00 | 9,875.55 | 82,012 |
| 2024-09-19 | 10,150.00 | 10,390.00 | 9,910.00 | 9,980.00 | 9,836.13 | 160,797 |
| 2024-09-13 | 10,080.00 | 10,360.00 | 10,030.00 | 10,150.00 | 10,003.68 | 150,318 |
| 2024-09-12 | 10,050.00 | 10,270.00 | 9,960.00 | 10,110.00 | 9,964.25 | 175,141 |
| 2024-09-11 | 10,300.00 | 10,770.00 | 10,110.00 | 10,350.00 | 10,200.79 | 526,308 |
| 2024-09-10 | 10,000.00 | 10,590.00 | 9,880.00 | 10,480.00 | 10,328.92 | 528,951 |
| 2024-09-09 | 10,950.00 | 11,790.00 | 10,050.00 | 10,170.00 | 10,023.39 | 1,377,847 |
| 2024-09-06 | 9,970.00 | 10,960.00 | 9,850.00 | 9,990.00 | 9,845.98 | 939,521 |
| 2024-09-05 | 9,910.00 | 11,830.00 | 9,680.00 | 9,970.00 | 9,826.27 | 2,449,590 |
| 2024-09-04 | 10,380.00 | 10,900.00 | 9,820.00 | 10,240.00 | 10,092.38 | 2,348,968 |
| 2024-09-03 | 9,000.00 | 9,190.00 | 8,990.00 | 9,170.00 | 9,037.81 | 28,876 |
| 2024-09-02 | 9,120.00 | 9,120.00 | 8,810.00 | 9,020.00 | 8,889.97 | 46,399 |
| 2024-08-30 | 9,050.00 | 9,260.00 | 8,990.00 | 9,120.00 | 8,988.53 | 54,628 |
| 2024-08-29 | 9,980.00 | 10,210.00 | 9,050.00 | 9,050.00 | 8,919.53 | 117,643 |
| 2024-08-28 | 10,150.00 | 10,150.00 | 9,770.00 | 9,840.00 | 9,698.15 | 49,029 |
| 2024-08-27 | 10,000.00 | 10,090.00 | 9,760.00 | 9,880.00 | 9,737.57 | 43,998 |
| 2024-08-26 | 9,830.00 | 10,120.00 | 9,750.00 | 9,850.00 | 9,708.00 | 44,641 |
| 2024-08-23 | 10,200.00 | 10,560.00 | 9,820.00 | 9,850.00 | 9,708.00 | 101,569 |
| 2024-08-22 | 10,090.00 | 10,200.00 | 9,750.00 | 10,010.00 | 9,865.70 | 80,451 |
| 2024-08-21 | 10,000.00 | 10,210.00 | 9,970.00 | 10,090.00 | 9,944.54 | 60,899 |
| 2024-08-20 | 9,830.00 | 10,140.00 | 9,710.00 | 9,960.00 | 9,816.42 | 68,996 |
| 2024-08-19 | 10,320.00 | 10,530.00 | 9,960.00 | 10,020.00 | 9,875.55 | 86,545 |
| 2024-08-16 | 10,510.00 | 10,780.00 | 10,310.00 | 10,390.00 | 10,240.22 | 92,272 |
| 2024-08-14 | 10,990.00 | 11,020.00 | 10,640.00 | 10,640.00 | 10,486.61 | 148,853 |
| 2024-08-13 | 10,860.00 | 11,350.00 | 10,750.00 | 11,130.00 | 10,969.55 | 236,828 |
| 2024-08-12 | 10,820.00 | 11,110.00 | 10,580.00 | 10,860.00 | 10,703.44 | 87,860 |
| 2024-08-09 | 10,560.00 | 11,160.00 | 10,500.00 | 10,850.00 | 10,693.59 | 162,695 |
| 2024-08-08 | 11,700.00 | 11,750.00 | 10,670.00 | 10,870.00 | 10,713.30 | 346,104 |
| 2024-08-07 | 10,950.00 | 11,270.00 | 10,650.00 | 11,250.00 | 11,087.82 | 193,575 |
| 2024-08-06 | 10,150.00 | 11,050.00 | 9,820.00 | 10,820.00 | 10,664.02 | 425,655 |
| 2024-08-05 | 10,990.00 | 11,860.00 | 10,110.00 | 10,510.00 | 10,358.49 | 1,548,525 |
| 2024-08-02 | 11,410.00 | 11,990.00 | 10,520.00 | 10,590.00 | 10,437.33 | 2,193,101 |
| 2024-08-01 | 10,430.00 | 10,430.00 | 10,210.00 | 10,300.00 | 10,151.51 | 141,602 |
| 2024-07-31 | 11,060.00 | 11,350.00 | 10,420.00 | 10,550.00 | 10,397.91 | 408,580 |
| 2024-07-30 | 11,510.00 | 11,730.00 | 10,860.00 | 10,860.00 | 10,703.44 | 665,000 |
| 2024-07-29 | 10,950.00 | 11,480.00 | 10,390.00 | 11,280.00 | 11,117.39 | 753,866 |
| 2024-07-26 | 10,930.00 | 12,790.00 | 10,810.00 | 11,090.00 | 10,930.13 | 2,738,726 |
| 2024-07-25 | 9,550.00 | 11,500.00 | 9,510.00 | 11,020.00 | 10,861.14 | 4,266,754 |
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.