YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 2,050.00 | 2,085.00 | 2,035.00 | 2,070.00 | 1,639.08 | 20,546 |
| 2023-02-06 | 2,075.00 | 2,090.00 | 2,030.00 | 2,050.00 | 1,623.24 | 34,481 |
| 2023-02-03 | 2,080.00 | 2,080.00 | 2,035.00 | 2,070.00 | 1,639.08 | 32,376 |
| 2023-02-02 | 2,065.00 | 2,080.00 | 2,050.00 | 2,080.00 | 1,646.99 | 25,908 |
| 2023-02-01 | 2,060.00 | 2,070.00 | 2,030.00 | 2,065.00 | 1,635.12 | 56,992 |
| 2023-01-31 | 2,050.00 | 2,060.00 | 1,994.00 | 2,055.00 | 1,627.20 | 55,084 |
| 2023-01-30 | 2,005.00 | 2,070.00 | 2,005.00 | 2,050.00 | 1,623.24 | 78,597 |
| 2023-01-27 | 2,040.00 | 2,050.00 | 1,955.00 | 2,030.00 | 1,607.40 | 56,284 |
| 2023-01-26 | 2,080.00 | 2,080.00 | 2,015.00 | 2,040.00 | 1,615.32 | 73,983 |
| 2023-01-25 | 2,135.00 | 2,135.00 | 2,030.00 | 2,080.00 | 1,646.99 | 70,022 |
| 2023-01-20 | 2,070.00 | 2,115.00 | 2,045.00 | 2,090.00 | 1,654.91 | 130,118 |
| 2023-01-19 | 1,985.00 | 2,120.00 | 1,970.00 | 2,065.00 | 1,635.12 | 278,932 |
| 2023-01-18 | 1,925.00 | 2,005.00 | 1,915.00 | 1,985.00 | 1,571.77 | 143,003 |
| 2023-01-17 | 1,940.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,524.26 | 45,272 |
| 2023-01-16 | 1,935.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,536.14 | 35,458 |
| 2023-01-13 | 1,935.00 | 1,965.00 | 1,880.00 | 1,915.00 | 1,516.34 | 35,193 |
| 2023-01-12 | 1,950.00 | 1,970.00 | 1,910.00 | 1,935.00 | 1,532.18 | 23,226 |
| 2023-01-11 | 1,935.00 | 1,965.00 | 1,925.00 | 1,950.00 | 1,544.06 | 36,510 |
| 2023-01-10 | 1,975.00 | 2,075.00 | 1,880.00 | 1,910.00 | 1,512.38 | 399,181 |
| 2023-01-09 | 1,875.00 | 1,985.00 | 1,875.00 | 1,945.00 | 1,540.10 | 140,015 |
| 2023-01-06 | 1,815.00 | 1,875.00 | 1,800.00 | 1,875.00 | 1,484.67 | 29,287 |
| 2023-01-05 | 1,830.00 | 1,855.00 | 1,790.00 | 1,820.00 | 1,441.12 | 25,191 |
| 2023-01-04 | 1,770.00 | 1,830.00 | 1,745.00 | 1,805.00 | 1,429.24 | 24,887 |
| 2023-01-03 | 1,790.00 | 1,815.00 | 1,720.00 | 1,795.00 | 1,421.32 | 27,212 |
| 2023-01-02 | 1,805.00 | 1,825.00 | 1,725.00 | 1,815.00 | 1,437.16 | 45,833 |
| 2022-12-29 | 1,890.00 | 1,895.00 | 1,770.00 | 1,810.00 | 1,433.20 | 55,676 |
| 2022-12-28 | 1,910.00 | 1,935.00 | 1,895.00 | 1,915.00 | 1,516.34 | 58,536 |
| 2022-12-27 | 1,910.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,512.38 | 75,063 |
| 2022-12-26 | 1,840.00 | 1,910.00 | 1,815.00 | 1,890.00 | 1,496.55 | 87,757 |
| 2022-12-23 | 1,850.00 | 1,890.00 | 1,820.00 | 1,840.00 | 1,456.96 | 107,178 |
| 2022-12-22 | 1,810.00 | 1,865.00 | 1,805.00 | 1,850.00 | 1,464.87 | 59,359 |
| 2022-12-21 | 1,830.00 | 1,855.00 | 1,800.00 | 1,805.00 | 1,429.24 | 31,454 |
| 2022-12-20 | 1,840.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,449.04 | 44,718 |
| 2022-12-19 | 1,850.00 | 1,880.00 | 1,815.00 | 1,880.00 | 1,488.63 | 41,927 |
| 2022-12-16 | 1,855.00 | 1,895.00 | 1,805.00 | 1,890.00 | 1,496.55 | 75,396 |
| 2022-12-15 | 1,875.00 | 1,890.00 | 1,845.00 | 1,875.00 | 1,484.67 | 23,329 |
| 2022-12-14 | 1,875.00 | 1,885.00 | 1,825.00 | 1,865.00 | 1,476.75 | 30,977 |
| 2022-12-13 | 1,880.00 | 1,880.00 | 1,825.00 | 1,865.00 | 1,476.75 | 37,141 |
| 2022-12-12 | 1,845.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,460.92 | 27,556 |
| 2022-12-09 | 1,850.00 | 1,890.00 | 1,815.00 | 1,845.00 | 1,460.92 | 53,806 |
| 2022-12-08 | 1,890.00 | 1,915.00 | 1,795.00 | 1,820.00 | 1,441.12 | 107,871 |
| 2022-12-07 | 1,865.00 | 1,905.00 | 1,830.00 | 1,895.00 | 1,500.51 | 45,723 |
| 2022-12-06 | 1,910.00 | 1,910.00 | 1,855.00 | 1,890.00 | 1,496.55 | 23,957 |
| 2022-12-05 | 1,900.00 | 1,925.00 | 1,875.00 | 1,910.00 | 1,512.38 | 52,685 |
| 2022-12-02 | 1,880.00 | 1,950.00 | 1,865.00 | 1,880.00 | 1,488.63 | 41,210 |
| 2022-12-01 | 1,890.00 | 1,955.00 | 1,870.00 | 1,880.00 | 1,488.63 | 56,970 |
| 2022-11-30 | 1,885.00 | 1,920.00 | 1,820.00 | 1,855.00 | 1,468.83 | 50,385 |
| 2022-11-29 | 1,850.00 | 1,950.00 | 1,825.00 | 1,885.00 | 1,492.59 | 127,549 |
| 2022-11-28 | 1,995.00 | 1,995.00 | 1,845.00 | 1,880.00 | 1,488.63 | 114,115 |
| 2022-11-25 | 1,980.00 | 2,005.00 | 1,930.00 | 1,935.00 | 1,532.18 | 83,065 |
| 2022-11-24 | 1,975.00 | 2,015.00 | 1,960.00 | 1,975.00 | 1,563.85 | 117,983 |
| 2022-11-23 | 1,965.00 | 1,995.00 | 1,900.00 | 1,965.00 | 1,555.93 | 168,091 |
| 2022-11-22 | 1,965.00 | 2,015.00 | 1,870.00 | 2,005.00 | 1,587.61 | 449,394 |
| 2022-11-21 | 2,020.00 | 2,400.00 | 1,940.00 | 1,970.00 | 1,559.89 | 3,665,329 |
| 2022-11-18 | 1,770.00 | 2,235.00 | 1,770.00 | 2,020.00 | 1,599.48 | 5,310,015 |
| 2022-11-17 | 1,660.00 | 1,795.00 | 1,660.00 | 1,720.00 | 1,361.94 | 72,193 |
| 2022-11-16 | 1,650.00 | 1,665.00 | 1,620.00 | 1,660.00 | 1,314.43 | 20,250 |
| 2022-11-15 | 1,665.00 | 1,665.00 | 1,570.00 | 1,645.00 | 1,302.55 | 22,758 |
| 2022-11-14 | 1,665.00 | 1,680.00 | 1,645.00 | 1,665.00 | 1,318.39 | 10,807 |
| 2022-11-11 | 1,675.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,314.43 | 16,608 |
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.