YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,851.00 | 1,851.00 | 1,826.00 | 1,838.00 | 1,455.37 | 2,542 |
| 2024-07-23 | 1,823.00 | 1,854.00 | 1,821.00 | 1,851.00 | 1,465.67 | 3,430 |
| 2024-07-22 | 1,854.00 | 1,854.00 | 1,810.00 | 1,823.00 | 1,443.50 | 16,550 |
| 2024-07-19 | 1,852.00 | 1,862.00 | 1,831.00 | 1,854.00 | 1,468.04 | 2,684 |
| 2024-07-18 | 1,883.00 | 1,883.00 | 1,852.00 | 1,852.00 | 1,466.46 | 3,442 |
| 2024-07-17 | 1,848.00 | 1,885.00 | 1,838.00 | 1,883.00 | 1,491.00 | 4,069 |
| 2024-07-16 | 1,856.00 | 1,880.00 | 1,810.00 | 1,848.00 | 1,463.29 | 4,628 |
| 2024-07-15 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,474.38 | 2,719 |
| 2024-07-12 | 1,851.00 | 1,882.00 | 1,836.00 | 1,880.00 | 1,488.63 | 10,627 |
| 2024-07-11 | 1,859.00 | 1,894.00 | 1,827.00 | 1,870.00 | 1,480.71 | 26,452 |
| 2024-07-10 | 1,931.00 | 1,931.00 | 1,801.00 | 1,876.00 | 1,485.46 | 46,829 |
| 2024-07-09 | 1,936.00 | 1,936.00 | 1,900.00 | 1,906.00 | 1,509.22 | 2,052 |
| 2024-07-08 | 1,935.00 | 1,940.00 | 1,900.00 | 1,913.00 | 1,514.76 | 5,851 |
| 2024-07-05 | 1,909.00 | 1,943.00 | 1,895.00 | 1,915.00 | 1,516.34 | 13,772 |
| 2024-07-04 | 1,905.00 | 1,910.00 | 1,884.00 | 1,909.00 | 1,511.59 | 12,117 |
| 2024-07-03 | 1,900.00 | 1,928.00 | 1,876.00 | 1,905.00 | 1,508.42 | 17,480 |
| 2024-07-02 | 1,880.00 | 1,903.00 | 1,875.00 | 1,898.00 | 1,502.88 | 16,332 |
| 2024-07-01 | 1,830.00 | 1,890.00 | 1,830.00 | 1,876.00 | 1,485.46 | 2,240 |
| 2024-06-28 | 1,845.00 | 1,909.00 | 1,845.00 | 1,865.00 | 1,476.75 | 8,420 |
| 2024-06-27 | 1,894.00 | 1,908.00 | 1,860.00 | 1,860.00 | 1,472.79 | 6,843 |
| 2024-06-26 | 1,920.00 | 1,920.00 | 1,880.00 | 1,881.00 | 1,489.42 | 4,609 |
| 2024-06-25 | 1,868.00 | 1,909.00 | 1,868.00 | 1,901.00 | 1,505.26 | 8,337 |
| 2024-06-24 | 1,830.00 | 1,891.00 | 1,802.00 | 1,878.00 | 1,487.05 | 5,819 |
| 2024-06-21 | 1,903.00 | 1,909.00 | 1,851.00 | 1,852.00 | 1,466.46 | 19,550 |
| 2024-06-20 | 1,905.00 | 1,917.00 | 1,882.00 | 1,884.00 | 1,491.80 | 18,725 |
| 2024-06-19 | 1,872.00 | 1,890.00 | 1,869.00 | 1,882.00 | 1,490.21 | 2,784 |
| 2024-06-18 | 1,880.00 | 1,917.00 | 1,872.00 | 1,872.00 | 1,482.29 | 22,300 |
| 2024-06-17 | 1,887.00 | 1,888.00 | 1,876.00 | 1,880.00 | 1,488.63 | 5,724 |
| 2024-06-14 | 1,900.00 | 1,900.00 | 1,873.00 | 1,888.00 | 1,494.96 | 6,203 |
| 2024-06-13 | 1,924.00 | 1,924.00 | 1,889.00 | 1,889.00 | 1,495.76 | 12,575 |
| 2024-06-12 | 1,894.00 | 1,918.00 | 1,885.00 | 1,916.00 | 1,517.13 | 14,932 |
| 2024-06-11 | 1,919.00 | 1,919.00 | 1,900.00 | 1,909.00 | 1,511.59 | 5,286 |
| 2024-06-10 | 1,910.00 | 1,910.00 | 1,870.00 | 1,904.00 | 1,507.63 | 16,668 |
| 2024-06-07 | 1,871.00 | 1,889.00 | 1,869.00 | 1,880.00 | 1,488.63 | 10,083 |
| 2024-06-05 | 1,870.00 | 1,885.00 | 1,870.00 | 1,871.00 | 1,481.50 | 2,804 |
| 2024-06-04 | 1,919.00 | 1,919.00 | 1,860.00 | 1,885.00 | 1,492.59 | 14,662 |
| 2024-06-03 | 1,910.00 | 1,914.00 | 1,868.00 | 1,891.00 | 1,497.34 | 24,387 |
| 2024-05-31 | 1,900.00 | 1,914.00 | 1,870.00 | 1,875.00 | 1,484.67 | 6,752 |
| 2024-05-30 | 1,888.00 | 1,894.00 | 1,873.00 | 1,893.00 | 1,498.92 | 8,271 |
| 2024-05-29 | 1,879.00 | 1,890.00 | 1,871.00 | 1,888.00 | 1,494.96 | 9,469 |
| 2024-05-28 | 1,867.00 | 1,889.00 | 1,867.00 | 1,883.00 | 1,491.00 | 4,382 |
| 2024-05-27 | 1,901.00 | 1,901.00 | 1,863.00 | 1,867.00 | 1,478.34 | 14,322 |
| 2024-05-24 | 1,930.00 | 1,930.00 | 1,891.00 | 1,900.00 | 1,504.47 | 1,785 |
| 2024-05-23 | 1,870.00 | 1,940.00 | 1,866.00 | 1,893.00 | 1,498.92 | 7,634 |
| 2024-05-22 | 1,877.00 | 1,880.00 | 1,871.00 | 1,880.00 | 1,488.63 | 5,617 |
| 2024-05-21 | 1,890.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,496.55 | 7,906 |
| 2024-05-20 | 1,916.00 | 1,916.00 | 1,890.00 | 1,900.00 | 1,504.47 | 5,224 |
| 2024-05-17 | 1,954.00 | 1,955.00 | 1,905.00 | 1,918.00 | 1,518.72 | 8,861 |
| 2024-05-16 | 1,916.00 | 1,940.00 | 1,887.00 | 1,914.00 | 1,515.55 | 7,751 |
| 2024-05-14 | 1,922.00 | 1,922.00 | 1,883.00 | 1,916.00 | 1,517.13 | 16,804 |
| 2024-05-13 | 1,940.00 | 1,957.00 | 1,922.00 | 1,922.00 | 1,521.89 | 6,456 |
| 2024-05-10 | 1,950.00 | 1,974.00 | 1,931.00 | 1,944.00 | 1,539.31 | 4,741 |
| 2024-05-09 | 1,943.00 | 1,943.00 | 1,930.00 | 1,940.00 | 1,536.14 | 13,730 |
| 2024-05-08 | 1,945.00 | 1,945.00 | 1,922.00 | 1,935.00 | 1,532.18 | 23,715 |
| 2024-05-07 | 1,938.00 | 1,948.00 | 1,924.00 | 1,935.00 | 1,532.18 | 7,222 |
| 2024-05-03 | 1,955.00 | 1,965.00 | 1,926.00 | 1,938.00 | 1,534.55 | 14,722 |
| 2024-05-02 | 1,940.00 | 1,963.00 | 1,918.00 | 1,940.00 | 1,536.14 | 17,980 |
| 2024-04-30 | 1,945.00 | 1,945.00 | 1,924.00 | 1,925.00 | 1,524.26 | 17,162 |
| 2024-04-29 | 1,910.00 | 1,957.00 | 1,900.00 | 1,951.00 | 1,544.85 | 51,471 |
| 2024-04-26 | 1,889.00 | 1,950.00 | 1,889.00 | 1,918.00 | 1,518.72 | 30,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 662.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.