Yangjisa Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,920.00 | 6,600.00 | 5,530.00 | 5,710.00 | 5,710.00 | 3,915,690 |
| 2026-10-15 | 5,220.00 | 6,170.00 | 5,150.00 | 6,170.00 | 6,170.00 | 5,043,625 |
| 2026-10-14 | 4,685.00 | 4,830.00 | 4,610.00 | 4,750.00 | 4,750.00 | 123,219 |
| 2026-10-13 | 4,510.00 | 5,420.00 | 4,405.00 | 4,770.00 | 4,770.00 | 1,364,467 |
| 2026-10-12 | 4,580.00 | 4,735.00 | 4,500.00 | 4,510.00 | 4,510.00 | 24,563 |
| 2026-10-08 | 4,500.00 | 4,900.00 | 4,480.00 | 4,645.00 | 4,645.00 | 71,401 |
| 2026-10-07 | 4,640.00 | 4,640.00 | 4,495.00 | 4,510.00 | 4,510.00 | 24,209 |
| 2026-10-06 | 4,760.00 | 4,760.00 | 4,620.00 | 4,640.00 | 4,640.00 | 11,923 |
| 2026-10-02 | 4,700.00 | 4,805.00 | 4,670.00 | 4,760.00 | 4,760.00 | 9,438 |
| 2026-10-01 | 4,710.00 | 4,735.00 | 4,690.00 | 4,705.00 | 4,705.00 | 9,898 |
| 2026-09-30 | 4,835.00 | 4,835.00 | 4,725.00 | 4,735.00 | 4,735.00 | 10,256 |
| 2026-09-29 | 4,870.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 20,163 |
| 2026-09-28 | 4,885.00 | 4,910.00 | 4,830.00 | 4,870.00 | 4,870.00 | 10,944 |
| 2026-09-23 | 4,850.00 | 4,930.00 | 4,830.00 | 4,905.00 | 4,905.00 | 19,522 |
| 2026-09-22 | 4,765.00 | 4,880.00 | 4,715.00 | 4,870.00 | 4,870.00 | 28,295 |
| 2026-09-21 | 4,840.00 | 4,840.00 | 4,730.00 | 4,760.00 | 4,760.00 | 12,880 |
| 2026-09-18 | 4,705.00 | 4,910.00 | 4,705.00 | 4,750.00 | 4,750.00 | 23,146 |
| 2026-09-17 | 4,685.00 | 4,755.00 | 4,605.00 | 4,735.00 | 4,735.00 | 28,560 |
| 2026-09-16 | 4,795.00 | 4,880.00 | 4,685.00 | 4,695.00 | 4,695.00 | 27,002 |
| 2026-09-15 | 4,825.00 | 4,915.00 | 4,785.00 | 4,880.00 | 4,880.00 | 15,100 |
| 2026-09-14 | 4,870.00 | 4,945.00 | 4,825.00 | 4,825.00 | 4,825.00 | 26,977 |
| 2026-09-11 | 4,710.00 | 4,915.00 | 4,700.00 | 4,875.00 | 4,875.00 | 50,693 |
| 2026-09-10 | 4,830.00 | 4,830.00 | 4,715.00 | 4,745.00 | 4,745.00 | 25,610 |
| 2026-09-09 | 4,760.00 | 4,850.00 | 4,730.00 | 4,780.00 | 4,780.00 | 16,510 |
| 2026-09-08 | 4,775.00 | 4,860.00 | 4,730.00 | 4,760.00 | 4,760.00 | 40,794 |
| 2026-09-07 | 4,790.00 | 4,800.00 | 4,655.00 | 4,800.00 | 4,800.00 | 32,401 |
| 2026-09-04 | 4,580.00 | 4,915.00 | 4,520.00 | 4,790.00 | 4,790.00 | 156,418 |
| 2026-09-03 | 4,600.00 | 4,720.00 | 4,520.00 | 4,550.00 | 4,550.00 | 52,378 |
| 2026-09-02 | 4,540.00 | 4,860.00 | 4,500.00 | 4,600.00 | 4,600.00 | 258,488 |
| 2026-09-01 | 4,520.00 | 4,530.00 | 4,470.00 | 4,520.00 | 4,520.00 | 14,731 |
| 2026-08-31 | 4,515.00 | 4,540.00 | 4,455.00 | 4,520.00 | 4,520.00 | 46,743 |
| 2026-08-28 | 4,470.00 | 4,520.00 | 4,430.00 | 4,515.00 | 4,515.00 | 26,311 |
| 2026-08-27 | 4,510.00 | 4,600.00 | 4,300.00 | 4,475.00 | 4,475.00 | 38,192 |
| 2026-08-26 | 4,515.00 | 4,620.00 | 4,500.00 | 4,545.00 | 4,545.00 | 27,036 |
| 2026-08-25 | 4,480.00 | 4,570.00 | 4,430.00 | 4,550.00 | 4,550.00 | 37,868 |
| 2026-08-24 | 4,410.00 | 4,535.00 | 4,410.00 | 4,505.00 | 4,505.00 | 21,681 |
| 2026-08-21 | 4,490.00 | 4,540.00 | 4,405.00 | 4,455.00 | 4,455.00 | 83,212 |
| 2026-08-20 | 4,700.00 | 4,700.00 | 4,425.00 | 4,485.00 | 4,485.00 | 73,084 |
| 2026-08-19 | 4,735.00 | 4,750.00 | 4,430.00 | 4,515.00 | 4,515.00 | 147,491 |
| 2026-08-18 | 4,885.00 | 5,190.00 | 4,650.00 | 4,660.00 | 4,660.00 | 479,624 |
| 2026-08-14 | 4,640.00 | 4,690.00 | 4,550.00 | 4,635.00 | 4,635.00 | 47,469 |
| 2026-08-13 | 4,675.00 | 4,690.00 | 4,600.00 | 4,615.00 | 4,615.00 | 46,665 |
| 2026-08-12 | 4,685.00 | 4,710.00 | 4,600.00 | 4,675.00 | 4,675.00 | 31,478 |
| 2026-08-11 | 4,615.00 | 4,680.00 | 4,570.00 | 4,660.00 | 4,660.00 | 44,778 |
| 2026-08-10 | 4,520.00 | 4,670.00 | 4,520.00 | 4,590.00 | 4,590.00 | 48,874 |
| 2026-08-07 | 4,455.00 | 4,650.00 | 4,425.00 | 4,555.00 | 4,555.00 | 16,092 |
| 2026-08-06 | 4,580.00 | 4,630.00 | 4,450.00 | 4,560.00 | 4,560.00 | 38,715 |
| 2026-08-05 | 4,505.00 | 4,585.00 | 4,470.00 | 4,520.00 | 4,520.00 | 31,432 |
| 2026-08-04 | 4,300.00 | 4,550.00 | 4,300.00 | 4,485.00 | 4,485.00 | 56,146 |
| 2026-08-03 | 4,450.00 | 4,450.00 | 4,270.00 | 4,360.00 | 4,360.00 | 50,108 |
| 2026-07-31 | 4,135.00 | 4,415.00 | 4,135.00 | 4,415.00 | 4,415.00 | 73,792 |
| 2026-07-30 | 4,005.00 | 4,315.00 | 4,005.00 | 4,165.00 | 4,165.00 | 53,431 |
| 2026-07-29 | 4,350.00 | 4,470.00 | 4,000.00 | 4,235.00 | 4,235.00 | 124,108 |
| 2026-07-28 | 4,860.00 | 4,860.00 | 4,305.00 | 4,305.00 | 4,305.00 | 150,046 |
| 2026-07-27 | 4,645.00 | 4,710.00 | 4,530.00 | 4,665.00 | 4,665.00 | 88,869 |
| 2026-07-24 | 4,695.00 | 4,850.00 | 4,630.00 | 4,630.00 | 4,630.00 | 165,567 |
| 2026-07-23 | 4,650.00 | 4,760.00 | 4,630.00 | 4,760.00 | 4,760.00 | 68,732 |
| 2026-07-22 | 4,585.00 | 4,750.00 | 4,585.00 | 4,680.00 | 4,680.00 | 82,848 |
| 2026-07-21 | 4,750.00 | 4,765.00 | 4,475.00 | 4,620.00 | 4,620.00 | 179,903 |
| 2026-07-20 | 5,270.00 | 5,270.00 | 4,750.00 | 4,750.00 | 4,750.00 | 399,576 |
Page 1 of 5 · 243 trading daysOlder →
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.