YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,725.00 | 1,727.00 | 1,716.00 | 1,717.00 | 1,359.56 | 10,731 |
| 2023-10-30 | 1,676.00 | 1,707.00 | 1,676.00 | 1,707.00 | 1,351.64 | 8,921 |
| 2023-10-27 | 1,698.00 | 1,698.00 | 1,641.00 | 1,690.00 | 1,338.18 | 7,796 |
| 2023-10-26 | 1,707.00 | 1,725.00 | 1,696.00 | 1,697.00 | 1,343.73 | 7,665 |
| 2023-10-25 | 1,700.00 | 1,711.00 | 1,691.00 | 1,707.00 | 1,351.64 | 18,417 |
| 2023-10-24 | 1,692.00 | 1,692.00 | 1,641.00 | 1,668.00 | 1,320.76 | 22,519 |
| 2023-10-23 | 1,695.00 | 1,713.00 | 1,690.00 | 1,692.00 | 1,339.77 | 5,953 |
| 2023-10-20 | 1,724.00 | 1,724.00 | 1,700.00 | 1,715.00 | 1,357.98 | 12,312 |
| 2023-10-19 | 1,755.00 | 1,755.00 | 1,741.00 | 1,742.00 | 1,379.36 | 6,468 |
| 2023-10-18 | 1,796.00 | 1,796.00 | 1,766.00 | 1,768.00 | 1,399.94 | 6,641 |
| 2023-10-17 | 1,761.00 | 1,768.00 | 1,761.00 | 1,766.00 | 1,398.36 | 10,423 |
| 2023-10-16 | 1,778.00 | 1,794.00 | 1,761.00 | 1,761.00 | 1,394.40 | 11,562 |
| 2023-10-13 | 1,803.00 | 1,815.00 | 1,766.00 | 1,801.00 | 1,426.07 | 15,508 |
| 2023-10-12 | 1,790.00 | 1,837.00 | 1,790.00 | 1,803.00 | 1,427.66 | 32,133 |
| 2023-10-11 | 1,777.00 | 1,794.00 | 1,777.00 | 1,788.00 | 1,415.78 | 28,542 |
| 2023-10-10 | 1,805.00 | 1,805.00 | 1,792.00 | 1,794.00 | 1,420.53 | 33,476 |
| 2023-10-06 | 1,787.00 | 1,803.00 | 1,779.00 | 1,802.00 | 1,426.87 | 16,283 |
| 2023-10-05 | 1,829.00 | 1,837.00 | 1,775.00 | 1,803.00 | 1,427.66 | 7,664 |
| 2023-10-04 | 1,820.00 | 1,846.00 | 1,791.00 | 1,845.00 | 1,460.92 | 23,797 |
| 2023-09-27 | 1,872.00 | 1,872.00 | 1,820.00 | 1,820.00 | 1,441.12 | 15,390 |
| 2023-09-26 | 1,842.00 | 1,880.00 | 1,815.00 | 1,880.00 | 1,488.63 | 25,495 |
| 2023-09-25 | 1,980.00 | 1,980.00 | 1,812.00 | 1,842.00 | 1,458.54 | 12,513 |
| 2023-09-22 | 1,900.00 | 1,903.00 | 1,894.00 | 1,894.00 | 1,499.71 | 9,571 |
| 2023-09-21 | 1,915.00 | 1,933.00 | 1,901.00 | 1,913.00 | 1,514.76 | 7,803 |
| 2023-09-20 | 1,912.00 | 1,935.00 | 1,911.00 | 1,915.00 | 1,516.34 | 11,832 |
| 2023-09-19 | 1,936.00 | 1,954.00 | 1,907.00 | 1,918.00 | 1,518.72 | 20,502 |
| 2023-09-18 | 1,955.00 | 1,955.00 | 1,936.00 | 1,936.00 | 1,532.97 | 16,223 |
| 2023-09-15 | 1,991.00 | 1,991.00 | 1,945.00 | 1,955.00 | 1,548.02 | 18,412 |
| 2023-09-14 | 1,981.00 | 1,998.00 | 1,940.00 | 1,973.00 | 1,562.27 | 10,793 |
| 2023-09-13 | 1,975.00 | 1,987.00 | 1,956.00 | 1,981.00 | 1,568.60 | 7,484 |
| 2023-09-12 | 2,000.00 | 2,005.00 | 1,975.00 | 1,975.00 | 1,563.85 | 17,835 |
| 2023-09-11 | 2,050.00 | 2,050.00 | 1,980.00 | 2,000.00 | 1,583.65 | 28,448 |
| 2023-09-08 | 1,988.00 | 2,075.00 | 1,961.00 | 2,025.00 | 1,603.44 | 10,449 |
| 2023-09-07 | 1,956.00 | 2,010.00 | 1,946.00 | 2,010.00 | 1,591.57 | 11,982 |
| 2023-09-06 | 1,985.00 | 2,000.00 | 1,962.00 | 1,970.00 | 1,559.89 | 12,677 |
| 2023-09-05 | 2,005.00 | 2,045.00 | 1,960.00 | 1,985.00 | 1,571.77 | 6,018 |
| 2023-09-04 | 1,985.00 | 2,020.00 | 1,969.00 | 1,975.00 | 1,563.85 | 16,531 |
| 2023-09-01 | 1,960.00 | 2,000.00 | 1,933.00 | 1,969.00 | 1,559.10 | 9,786 |
| 2023-08-31 | 1,975.00 | 1,975.00 | 1,932.00 | 1,960.00 | 1,551.97 | 14,485 |
| 2023-08-30 | 1,981.00 | 1,981.00 | 1,946.00 | 1,975.00 | 1,563.85 | 10,678 |
| 2023-08-29 | 1,926.00 | 1,974.00 | 1,926.00 | 1,961.00 | 1,552.77 | 11,979 |
| 2023-08-28 | 1,924.00 | 1,985.00 | 1,909.00 | 1,926.00 | 1,525.05 | 13,841 |
| 2023-08-25 | 1,935.00 | 1,945.00 | 1,899.00 | 1,924.00 | 1,523.47 | 11,292 |
| 2023-08-24 | 1,903.00 | 1,916.00 | 1,900.00 | 1,910.00 | 1,512.38 | 9,152 |
| 2023-08-23 | 1,920.00 | 1,948.00 | 1,902.00 | 1,902.00 | 1,506.05 | 7,779 |
| 2023-08-22 | 1,921.00 | 1,921.00 | 1,900.00 | 1,920.00 | 1,520.30 | 6,575 |
| 2023-08-21 | 1,920.00 | 1,935.00 | 1,903.00 | 1,921.00 | 1,521.09 | 8,115 |
| 2023-08-18 | 1,915.00 | 1,925.00 | 1,900.00 | 1,923.00 | 1,522.68 | 15,520 |
| 2023-08-17 | 1,930.00 | 1,936.00 | 1,911.00 | 1,929.00 | 1,527.43 | 17,215 |
| 2023-08-16 | 1,971.00 | 1,982.00 | 1,955.00 | 1,955.00 | 1,548.02 | 20,283 |
| 2023-08-14 | 2,020.00 | 2,060.00 | 1,999.00 | 2,000.00 | 1,583.65 | 24,558 |
| 2023-08-11 | 2,050.00 | 2,075.00 | 2,000.00 | 2,030.00 | 1,607.40 | 27,319 |
| 2023-08-10 | 1,983.00 | 2,065.00 | 1,983.00 | 2,050.00 | 1,623.24 | 69,051 |
| 2023-08-09 | 1,985.00 | 1,985.00 | 1,930.00 | 1,983.00 | 1,570.19 | 15,997 |
| 2023-08-08 | 1,947.00 | 2,040.00 | 1,930.00 | 1,986.00 | 1,572.56 | 10,212 |
| 2023-08-07 | 1,955.00 | 1,990.00 | 1,950.00 | 1,957.00 | 1,549.60 | 6,440 |
| 2023-08-04 | 1,910.00 | 1,970.00 | 1,910.00 | 1,955.00 | 1,548.02 | 10,344 |
| 2023-08-03 | 1,931.00 | 1,963.00 | 1,931.00 | 1,962.00 | 1,553.56 | 5,153 |
| 2023-08-02 | 1,951.00 | 1,997.00 | 1,945.00 | 1,950.00 | 1,544.06 | 45,978 |
| 2023-08-01 | 2,000.00 | 2,015.00 | 1,979.00 | 1,997.00 | 1,581.27 | 10,439 |
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.