YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,778.00 | 1,800.00 | 1,775.00 | 1,793.00 | 1,419.74 | 13,786 |
| 2024-01-25 | 1,831.00 | 1,831.00 | 1,762.00 | 1,774.00 | 1,404.70 | 7,049 |
| 2024-01-24 | 1,807.00 | 1,840.00 | 1,750.00 | 1,810.00 | 1,433.20 | 15,719 |
| 2024-01-23 | 1,815.00 | 1,819.00 | 1,804.00 | 1,816.00 | 1,437.95 | 12,283 |
| 2024-01-22 | 1,824.00 | 1,830.00 | 1,817.00 | 1,817.00 | 1,438.74 | 3,890 |
| 2024-01-19 | 1,819.00 | 1,858.00 | 1,817.00 | 1,833.00 | 1,451.41 | 11,530 |
| 2024-01-18 | 1,817.00 | 1,853.00 | 1,799.00 | 1,819.00 | 1,440.33 | 19,719 |
| 2024-01-17 | 1,817.00 | 1,834.00 | 1,760.00 | 1,817.00 | 1,438.74 | 18,846 |
| 2024-01-16 | 1,821.00 | 1,834.00 | 1,806.00 | 1,817.00 | 1,438.74 | 10,033 |
| 2024-01-15 | 1,831.00 | 1,857.00 | 1,801.00 | 1,835.00 | 1,453.00 | 25,140 |
| 2024-01-12 | 1,845.00 | 1,862.00 | 1,835.00 | 1,835.00 | 1,453.00 | 10,422 |
| 2024-01-11 | 1,846.00 | 1,882.00 | 1,844.00 | 1,862.00 | 1,474.38 | 8,784 |
| 2024-01-10 | 1,861.00 | 1,878.00 | 1,847.00 | 1,860.00 | 1,472.79 | 14,757 |
| 2024-01-09 | 1,850.00 | 1,895.00 | 1,840.00 | 1,861.00 | 1,473.58 | 33,799 |
| 2024-01-08 | 1,867.00 | 1,870.00 | 1,841.00 | 1,848.00 | 1,463.29 | 16,474 |
| 2024-01-05 | 1,875.00 | 1,875.00 | 1,831.00 | 1,846.00 | 1,461.71 | 12,106 |
| 2024-01-04 | 1,870.00 | 1,870.00 | 1,833.00 | 1,846.00 | 1,461.71 | 15,265 |
| 2024-01-03 | 1,829.00 | 1,871.00 | 1,800.00 | 1,846.00 | 1,461.71 | 75,803 |
| 2024-01-02 | 1,784.00 | 1,812.00 | 1,780.00 | 1,800.00 | 1,425.28 | 22,141 |
| 2023-12-28 | 1,779.00 | 1,792.00 | 1,763.00 | 1,780.00 | 1,409.45 | 8,639 |
| 2023-12-27 | 1,771.00 | 1,796.00 | 1,771.00 | 1,779.00 | 1,408.65 | 2,666 |
| 2023-12-26 | 1,770.00 | 1,786.00 | 1,763.00 | 1,779.00 | 1,408.65 | 7,460 |
| 2023-12-22 | 1,776.00 | 1,797.00 | 1,761.00 | 1,786.00 | 1,414.20 | 7,487 |
| 2023-12-21 | 1,768.00 | 1,784.00 | 1,766.00 | 1,780.00 | 1,409.45 | 7,292 |
| 2023-12-20 | 1,804.00 | 1,804.00 | 1,782.00 | 1,782.00 | 1,411.03 | 8,289 |
| 2023-12-19 | 1,791.00 | 1,800.00 | 1,780.00 | 1,788.00 | 1,415.78 | 12,744 |
| 2023-12-18 | 1,818.00 | 1,836.00 | 1,800.00 | 1,800.00 | 1,425.28 | 3,909 |
| 2023-12-15 | 1,833.00 | 1,834.00 | 1,801.00 | 1,818.00 | 1,439.54 | 5,912 |
| 2023-12-14 | 1,812.00 | 1,859.00 | 1,803.00 | 1,812.00 | 1,434.78 | 10,134 |
| 2023-12-13 | 1,850.00 | 1,857.00 | 1,812.00 | 1,812.00 | 1,434.78 | 7,590 |
| 2023-12-12 | 1,787.00 | 1,858.00 | 1,787.00 | 1,827.00 | 1,446.66 | 19,050 |
| 2023-12-11 | 1,822.00 | 1,822.00 | 1,786.00 | 1,811.00 | 1,433.99 | 6,216 |
| 2023-12-08 | 1,856.00 | 1,856.00 | 1,761.00 | 1,822.00 | 1,442.70 | 21,524 |
| 2023-12-07 | 1,745.00 | 1,787.00 | 1,732.00 | 1,761.00 | 1,394.40 | 9,046 |
| 2023-12-06 | 1,727.00 | 1,760.00 | 1,725.00 | 1,752.00 | 1,387.28 | 21,307 |
| 2023-12-05 | 1,750.00 | 1,750.00 | 1,738.00 | 1,744.00 | 1,380.94 | 3,065 |
| 2023-12-04 | 1,740.00 | 1,761.00 | 1,732.00 | 1,755.00 | 1,389.65 | 6,571 |
| 2023-12-01 | 1,740.00 | 1,752.00 | 1,731.00 | 1,740.00 | 1,377.77 | 15,071 |
| 2023-11-30 | 1,737.00 | 1,737.00 | 1,721.00 | 1,735.00 | 1,373.81 | 15,314 |
| 2023-11-29 | 1,750.00 | 1,750.00 | 1,731.00 | 1,732.00 | 1,371.44 | 17,513 |
| 2023-11-28 | 1,711.00 | 1,883.00 | 1,711.00 | 1,733.00 | 1,372.23 | 103,448 |
| 2023-11-27 | 1,744.00 | 1,777.00 | 1,738.00 | 1,745.00 | 1,381.73 | 6,145 |
| 2023-11-24 | 1,742.00 | 1,767.00 | 1,742.00 | 1,761.00 | 1,394.40 | 8,045 |
| 2023-11-23 | 1,760.00 | 1,769.00 | 1,740.00 | 1,767.00 | 1,399.15 | 5,538 |
| 2023-11-22 | 1,750.00 | 1,782.00 | 1,748.00 | 1,769.00 | 1,400.74 | 15,059 |
| 2023-11-21 | 1,791.00 | 1,791.00 | 1,730.00 | 1,755.00 | 1,389.65 | 11,893 |
| 2023-11-20 | 1,788.00 | 1,788.00 | 1,725.00 | 1,763.00 | 1,395.99 | 14,859 |
| 2023-11-17 | 1,669.00 | 1,728.00 | 1,669.00 | 1,724.00 | 1,365.10 | 30,976 |
| 2023-11-16 | 1,693.00 | 1,693.00 | 1,672.00 | 1,678.00 | 1,328.68 | 28,962 |
| 2023-11-15 | 1,707.00 | 1,738.00 | 1,693.00 | 1,693.00 | 1,340.56 | 13,333 |
| 2023-11-14 | 1,653.00 | 1,713.00 | 1,653.00 | 1,687.00 | 1,335.81 | 21,136 |
| 2023-11-13 | 1,728.00 | 1,730.00 | 1,713.00 | 1,713.00 | 1,356.39 | 11,453 |
| 2023-11-10 | 1,759.00 | 1,759.00 | 1,730.00 | 1,730.00 | 1,369.86 | 4,175 |
| 2023-11-09 | 1,784.00 | 1,785.00 | 1,740.00 | 1,753.00 | 1,388.07 | 14,899 |
| 2023-11-08 | 1,769.00 | 1,769.00 | 1,741.00 | 1,753.00 | 1,388.07 | 4,903 |
| 2023-11-07 | 1,762.00 | 1,790.00 | 1,758.00 | 1,759.00 | 1,392.82 | 8,611 |
| 2023-11-06 | 1,751.00 | 1,766.00 | 1,723.00 | 1,762.00 | 1,395.19 | 14,075 |
| 2023-11-03 | 1,742.00 | 1,742.00 | 1,731.00 | 1,731.00 | 1,370.65 | 7,774 |
| 2023-11-02 | 1,743.00 | 1,760.00 | 1,724.00 | 1,731.00 | 1,370.65 | 7,538 |
| 2023-11-01 | 1,702.00 | 1,766.00 | 1,702.00 | 1,724.00 | 1,365.10 | 6,006 |
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.