YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,884.00 | 1,891.00 | 1,871.00 | 1,882.00 | 1,490.21 | 9,544 |
| 2024-04-24 | 1,884.00 | 1,893.00 | 1,864.00 | 1,886.00 | 1,493.38 | 20,727 |
| 2024-04-23 | 1,879.00 | 1,889.00 | 1,860.00 | 1,869.00 | 1,479.92 | 7,508 |
| 2024-04-22 | 1,838.00 | 1,877.00 | 1,817.00 | 1,841.00 | 1,457.75 | 13,694 |
| 2024-04-19 | 1,857.00 | 1,883.00 | 1,838.00 | 1,838.00 | 1,455.37 | 15,461 |
| 2024-04-18 | 1,780.00 | 1,877.00 | 1,777.00 | 1,856.00 | 1,469.63 | 4,301 |
| 2024-04-17 | 1,780.00 | 1,885.00 | 1,780.00 | 1,785.00 | 1,413.41 | 7,888 |
| 2024-04-16 | 1,842.00 | 1,880.00 | 1,780.00 | 1,787.00 | 1,414.99 | 20,524 |
| 2024-04-15 | 1,870.00 | 1,878.00 | 1,845.00 | 1,860.00 | 1,472.79 | 9,860 |
| 2024-04-12 | 1,929.00 | 1,929.00 | 1,870.00 | 1,871.00 | 1,481.50 | 15,865 |
| 2024-04-11 | 1,910.00 | 1,924.00 | 1,880.00 | 1,918.00 | 1,518.72 | 13,356 |
| 2024-04-09 | 1,930.00 | 1,930.00 | 1,892.00 | 1,910.00 | 1,512.38 | 25,148 |
| 2024-04-08 | 1,904.00 | 1,930.00 | 1,897.00 | 1,930.00 | 1,528.22 | 35,009 |
| 2024-04-05 | 1,891.00 | 1,897.00 | 1,870.00 | 1,897.00 | 1,502.09 | 17,381 |
| 2024-04-04 | 1,864.00 | 1,899.00 | 1,838.00 | 1,870.00 | 1,480.71 | 31,497 |
| 2024-04-03 | 1,869.00 | 1,884.00 | 1,857.00 | 1,883.00 | 1,491.00 | 24,118 |
| 2024-04-02 | 1,850.00 | 1,872.00 | 1,850.00 | 1,871.00 | 1,481.50 | 18,178 |
| 2024-04-01 | 1,858.00 | 1,864.00 | 1,845.00 | 1,864.00 | 1,475.96 | 29,423 |
| 2024-03-29 | 1,849.00 | 1,862.00 | 1,840.00 | 1,858.00 | 1,471.21 | 13,319 |
| 2024-03-28 | 1,819.00 | 1,848.00 | 1,818.00 | 1,840.00 | 1,456.96 | 12,662 |
| 2024-03-27 | 1,798.00 | 1,842.00 | 1,798.00 | 1,838.00 | 1,455.37 | 7,562 |
| 2024-03-26 | 1,838.00 | 1,845.00 | 1,796.00 | 1,796.00 | 1,422.12 | 21,703 |
| 2024-03-25 | 1,814.00 | 1,839.00 | 1,807.00 | 1,829.00 | 1,448.25 | 19,805 |
| 2024-03-22 | 1,828.00 | 1,834.00 | 1,805.00 | 1,825.00 | 1,445.08 | 18,696 |
| 2024-03-21 | 1,820.00 | 1,830.00 | 1,781.00 | 1,818.00 | 1,439.54 | 15,498 |
| 2024-03-20 | 1,780.00 | 1,825.00 | 1,780.00 | 1,795.00 | 1,421.32 | 20,720 |
| 2024-03-19 | 1,817.00 | 1,820.00 | 1,777.00 | 1,790.00 | 1,417.36 | 25,789 |
| 2024-03-18 | 1,788.00 | 1,820.00 | 1,786.00 | 1,817.00 | 1,438.74 | 7,695 |
| 2024-03-15 | 1,780.00 | 1,812.00 | 1,770.00 | 1,800.00 | 1,425.28 | 12,525 |
| 2024-03-14 | 1,789.00 | 1,816.00 | 1,788.00 | 1,797.00 | 1,422.91 | 13,610 |
| 2024-03-13 | 1,820.00 | 1,830.00 | 1,787.00 | 1,802.00 | 1,426.87 | 18,985 |
| 2024-03-12 | 1,820.00 | 1,840.00 | 1,801.00 | 1,804.00 | 1,428.45 | 21,356 |
| 2024-03-11 | 1,797.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,437.16 | 6,091 |
| 2024-03-08 | 1,817.00 | 1,825.00 | 1,798.00 | 1,811.00 | 1,433.99 | 17,879 |
| 2024-03-07 | 1,788.00 | 1,827.00 | 1,788.00 | 1,818.00 | 1,439.54 | 24,252 |
| 2024-03-06 | 1,819.00 | 1,822.00 | 1,800.00 | 1,800.00 | 1,425.28 | 18,665 |
| 2024-03-05 | 1,824.00 | 1,824.00 | 1,806.00 | 1,809.00 | 1,432.41 | 24,542 |
| 2024-03-04 | 1,824.00 | 1,824.00 | 1,793.00 | 1,815.00 | 1,437.16 | 16,724 |
| 2024-02-29 | 1,775.00 | 1,824.00 | 1,775.00 | 1,794.00 | 1,420.53 | 10,301 |
| 2024-02-28 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,417.36 | 22,362 |
| 2024-02-27 | 1,830.00 | 1,830.00 | 1,785.00 | 1,793.00 | 1,419.74 | 14,138 |
| 2024-02-26 | 1,810.00 | 1,831.00 | 1,805.00 | 1,807.00 | 1,430.83 | 14,959 |
| 2024-02-23 | 1,789.00 | 1,810.00 | 1,788.00 | 1,806.00 | 1,430.03 | 23,799 |
| 2024-02-22 | 1,829.00 | 1,835.00 | 1,782.00 | 1,789.00 | 1,416.57 | 12,431 |
| 2024-02-21 | 1,789.00 | 1,830.00 | 1,789.00 | 1,816.00 | 1,437.95 | 10,800 |
| 2024-02-20 | 1,815.00 | 1,817.00 | 1,803.00 | 1,816.00 | 1,437.95 | 22,754 |
| 2024-02-19 | 1,839.00 | 1,839.00 | 1,804.00 | 1,815.00 | 1,437.16 | 25,590 |
| 2024-02-16 | 1,800.00 | 1,807.00 | 1,779.00 | 1,806.00 | 1,430.03 | 16,346 |
| 2024-02-15 | 1,799.00 | 1,799.00 | 1,777.00 | 1,793.00 | 1,419.74 | 18,173 |
| 2024-02-14 | 1,785.00 | 1,800.00 | 1,785.00 | 1,787.00 | 1,414.99 | 9,105 |
| 2024-02-13 | 1,799.00 | 1,799.00 | 1,775.00 | 1,790.00 | 1,417.36 | 6,436 |
| 2024-02-08 | 1,777.00 | 1,800.00 | 1,775.00 | 1,788.00 | 1,415.78 | 16,208 |
| 2024-02-07 | 1,779.00 | 1,800.00 | 1,772.00 | 1,787.00 | 1,414.99 | 22,961 |
| 2024-02-06 | 1,773.00 | 1,808.00 | 1,773.00 | 1,779.00 | 1,408.65 | 22,583 |
| 2024-02-05 | 1,787.00 | 1,787.00 | 1,775.00 | 1,785.00 | 1,413.41 | 10,123 |
| 2024-02-02 | 1,787.00 | 1,800.00 | 1,782.00 | 1,787.00 | 1,414.99 | 9,731 |
| 2024-02-01 | 1,800.00 | 1,804.00 | 1,772.00 | 1,787.00 | 1,414.99 | 11,845 |
| 2024-01-31 | 1,777.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,405.49 | 5,993 |
| 2024-01-30 | 1,780.00 | 1,802.00 | 1,780.00 | 1,790.00 | 1,417.36 | 10,849 |
| 2024-01-29 | 1,776.00 | 1,840.00 | 1,766.00 | 1,793.00 | 1,419.74 | 10,172 |
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.