YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,075.00 | 2,140.00 | 2,040.00 | 2,120.00 | 1,678.67 | 25,766 |
| 2023-05-03 | 2,110.00 | 2,140.00 | 2,060.00 | 2,080.00 | 1,646.99 | 21,543 |
| 2023-05-02 | 2,060.00 | 2,145.00 | 2,050.00 | 2,125.00 | 1,682.63 | 38,977 |
| 2023-04-28 | 2,125.00 | 2,125.00 | 2,010.00 | 2,035.00 | 1,611.36 | 30,879 |
| 2023-04-27 | 2,015.00 | 2,150.00 | 2,015.00 | 2,075.00 | 1,643.03 | 44,539 |
| 2023-04-26 | 2,180.00 | 2,180.00 | 1,994.00 | 2,040.00 | 1,615.32 | 93,172 |
| 2023-04-25 | 2,120.00 | 2,135.00 | 1,909.00 | 1,969.00 | 1,559.10 | 278,175 |
| 2023-04-24 | 2,225.00 | 2,240.00 | 2,005.00 | 2,105.00 | 1,666.79 | 79,321 |
| 2023-04-21 | 2,220.00 | 2,235.00 | 2,160.00 | 2,225.00 | 1,761.81 | 56,299 |
| 2023-04-20 | 2,160.00 | 2,235.00 | 2,140.00 | 2,220.00 | 1,757.85 | 175,273 |
| 2023-04-19 | 2,125.00 | 2,205.00 | 2,100.00 | 2,160.00 | 1,710.34 | 140,982 |
| 2023-04-18 | 2,060.00 | 2,130.00 | 1,990.00 | 2,125.00 | 1,682.63 | 178,378 |
| 2023-04-17 | 1,967.00 | 2,030.00 | 1,953.00 | 2,020.00 | 1,599.48 | 55,812 |
| 2023-04-14 | 1,963.00 | 2,025.00 | 1,910.00 | 1,968.00 | 1,558.31 | 130,686 |
| 2023-04-13 | 1,910.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,512.38 | 23,639 |
| 2023-04-12 | 1,918.00 | 1,926.00 | 1,898.00 | 1,912.00 | 1,513.97 | 23,151 |
| 2023-04-11 | 1,921.00 | 1,921.00 | 1,827.00 | 1,918.00 | 1,518.72 | 25,529 |
| 2023-04-10 | 1,927.00 | 1,936.00 | 1,879.00 | 1,921.00 | 1,521.09 | 29,163 |
| 2023-04-07 | 1,936.00 | 1,939.00 | 1,915.00 | 1,932.00 | 1,529.80 | 12,219 |
| 2023-04-06 | 1,958.00 | 1,958.00 | 1,936.00 | 1,936.00 | 1,532.97 | 19,234 |
| 2023-04-05 | 1,971.00 | 1,971.00 | 1,936.00 | 1,958.00 | 1,550.39 | 39,128 |
| 2023-04-04 | 1,940.00 | 1,971.00 | 1,940.00 | 1,940.00 | 1,536.14 | 37,887 |
| 2023-04-03 | 1,931.00 | 1,956.00 | 1,927.00 | 1,951.00 | 1,544.85 | 25,337 |
| 2023-03-31 | 1,968.00 | 1,968.00 | 1,928.00 | 1,928.00 | 1,526.64 | 50,284 |
| 2023-03-30 | 1,970.00 | 1,970.00 | 1,936.00 | 1,960.00 | 1,551.97 | 32,281 |
| 2023-03-29 | 1,835.00 | 1,994.00 | 1,835.00 | 1,958.00 | 1,550.39 | 177,904 |
| 2023-03-28 | 1,794.00 | 1,836.00 | 1,786.00 | 1,835.00 | 1,453.00 | 48,274 |
| 2023-03-27 | 1,820.00 | 1,820.00 | 1,776.00 | 1,794.00 | 1,420.53 | 51,185 |
| 2023-03-24 | 1,814.00 | 1,823.00 | 1,799.00 | 1,809.00 | 1,432.41 | 21,514 |
| 2023-03-23 | 1,833.00 | 1,852.00 | 1,802.00 | 1,814.00 | 1,436.37 | 45,215 |
| 2023-03-22 | 1,895.00 | 1,895.00 | 1,838.00 | 1,852.00 | 1,466.46 | 12,168 |
| 2023-03-21 | 1,896.00 | 1,896.00 | 1,817.00 | 1,852.00 | 1,466.46 | 21,696 |
| 2023-03-20 | 1,839.00 | 1,875.00 | 1,818.00 | 1,835.00 | 1,453.00 | 19,743 |
| 2023-03-17 | 1,801.00 | 1,840.00 | 1,801.00 | 1,839.00 | 1,456.16 | 22,163 |
| 2023-03-16 | 1,855.00 | 1,855.00 | 1,781.00 | 1,801.00 | 1,426.07 | 48,260 |
| 2023-03-15 | 1,861.00 | 1,880.00 | 1,846.00 | 1,855.00 | 1,468.83 | 62,252 |
| 2023-03-14 | 1,899.00 | 1,903.00 | 1,864.00 | 1,869.00 | 1,479.92 | 25,991 |
| 2023-03-13 | 1,956.00 | 1,956.00 | 1,890.00 | 1,930.00 | 1,528.22 | 37,286 |
| 2023-03-10 | 1,999.00 | 1,999.00 | 1,968.00 | 1,968.00 | 1,558.31 | 21,042 |
| 2023-03-09 | 1,978.00 | 2,015.00 | 1,969.00 | 2,000.00 | 1,583.65 | 16,331 |
| 2023-03-08 | 1,997.00 | 2,015.00 | 1,974.00 | 1,982.00 | 1,569.40 | 17,870 |
| 2023-03-07 | 2,005.00 | 2,025.00 | 1,978.00 | 1,997.00 | 1,581.27 | 25,911 |
| 2023-03-06 | 2,035.00 | 2,035.00 | 1,978.00 | 2,000.00 | 1,583.65 | 25,815 |
| 2023-03-03 | 2,010.00 | 2,015.00 | 1,980.00 | 1,999.00 | 1,582.86 | 20,253 |
| 2023-03-02 | 1,979.00 | 2,005.00 | 1,973.00 | 1,988.00 | 1,574.15 | 40,004 |
| 2023-02-28 | 1,930.00 | 1,971.00 | 1,927.00 | 1,968.00 | 1,558.31 | 27,464 |
| 2023-02-27 | 1,940.00 | 1,949.00 | 1,912.00 | 1,930.00 | 1,528.22 | 31,110 |
| 2023-02-24 | 1,991.00 | 2,000.00 | 1,949.00 | 1,950.00 | 1,544.06 | 32,792 |
| 2023-02-23 | 1,950.00 | 1,998.00 | 1,950.00 | 1,971.00 | 1,560.68 | 32,108 |
| 2023-02-22 | 1,950.00 | 1,980.00 | 1,946.00 | 1,969.00 | 1,559.10 | 41,438 |
| 2023-02-21 | 2,020.00 | 2,020.00 | 1,974.00 | 1,981.00 | 1,568.60 | 47,829 |
| 2023-02-20 | 2,015.00 | 2,025.00 | 2,005.00 | 2,025.00 | 1,603.44 | 11,692 |
| 2023-02-17 | 2,000.00 | 2,075.00 | 1,994.00 | 2,035.00 | 1,611.36 | 44,667 |
| 2023-02-16 | 1,992.00 | 2,020.00 | 1,992.00 | 2,020.00 | 1,599.48 | 32,893 |
| 2023-02-15 | 2,090.00 | 2,090.00 | 1,990.00 | 1,992.00 | 1,577.31 | 31,349 |
| 2023-02-14 | 2,005.00 | 2,080.00 | 2,000.00 | 2,060.00 | 1,631.16 | 51,365 |
| 2023-02-13 | 2,050.00 | 2,055.00 | 1,990.00 | 2,005.00 | 1,587.61 | 34,532 |
| 2023-02-10 | 2,080.00 | 2,110.00 | 2,025.00 | 2,060.00 | 1,631.16 | 53,705 |
| 2023-02-09 | 2,070.00 | 2,085.00 | 2,055.00 | 2,080.00 | 1,646.99 | 13,214 |
| 2023-02-08 | 2,070.00 | 2,085.00 | 2,035.00 | 2,070.00 | 1,639.08 | 16,091 |
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.