YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,960.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,571.77 | 9,398 |
| 2022-08-10 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 1,551.97 | 8,117 |
| 2022-08-09 | 1,965.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,567.81 | 8,075 |
| 2022-08-08 | 1,985.00 | 2,000.00 | 1,930.00 | 1,985.00 | 1,571.77 | 12,171 |
| 2022-08-05 | 1,990.00 | 2,020.00 | 1,975.00 | 1,985.00 | 1,571.77 | 16,765 |
| 2022-08-04 | 1,965.00 | 2,005.00 | 1,965.00 | 1,990.00 | 1,575.73 | 23,947 |
| 2022-08-03 | 1,925.00 | 1,980.00 | 1,915.00 | 1,960.00 | 1,551.97 | 16,980 |
| 2022-08-02 | 1,945.00 | 1,945.00 | 1,915.00 | 1,925.00 | 1,524.26 | 14,487 |
| 2022-08-01 | 1,905.00 | 1,955.00 | 1,900.00 | 1,945.00 | 1,540.10 | 19,790 |
| 2022-07-29 | 1,900.00 | 1,950.00 | 1,890.00 | 1,905.00 | 1,508.42 | 10,717 |
| 2022-07-28 | 1,910.00 | 1,945.00 | 1,885.00 | 1,900.00 | 1,504.47 | 7,521 |
| 2022-07-27 | 1,890.00 | 1,920.00 | 1,875.00 | 1,900.00 | 1,504.47 | 12,217 |
| 2022-07-26 | 1,865.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,496.55 | 18,849 |
| 2022-07-25 | 1,865.00 | 1,885.00 | 1,860.00 | 1,865.00 | 1,476.75 | 14,149 |
| 2022-07-22 | 1,915.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,476.75 | 14,300 |
| 2022-07-21 | 1,900.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,520.30 | 19,263 |
| 2022-07-20 | 1,900.00 | 1,950.00 | 1,865.00 | 1,900.00 | 1,504.47 | 32,036 |
| 2022-07-19 | 1,910.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,504.47 | 32,977 |
| 2022-07-18 | 1,900.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,492.59 | 16,434 |
| 2022-07-15 | 1,930.00 | 1,990.00 | 1,850.00 | 1,900.00 | 1,504.47 | 15,212 |
| 2022-07-14 | 1,885.00 | 1,935.00 | 1,885.00 | 1,930.00 | 1,528.22 | 19,686 |
| 2022-07-13 | 1,875.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,488.63 | 13,222 |
| 2022-07-12 | 1,895.00 | 1,895.00 | 1,830.00 | 1,895.00 | 1,500.51 | 15,516 |
| 2022-07-11 | 1,890.00 | 1,955.00 | 1,870.00 | 1,895.00 | 1,500.51 | 13,084 |
| 2022-07-08 | 1,890.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,504.47 | 16,837 |
| 2022-07-07 | 1,835.00 | 1,885.00 | 1,835.00 | 1,875.00 | 1,484.67 | 14,247 |
| 2022-07-06 | 1,895.00 | 1,895.00 | 1,825.00 | 1,835.00 | 1,453.00 | 32,049 |
| 2022-07-05 | 1,795.00 | 1,870.00 | 1,795.00 | 1,840.00 | 1,456.96 | 19,079 |
| 2022-07-04 | 1,870.00 | 1,870.00 | 1,790.00 | 1,800.00 | 1,425.28 | 25,243 |
| 2022-07-01 | 1,890.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,500.51 | 40,994 |
| 2022-06-30 | 1,910.00 | 1,965.00 | 1,855.00 | 1,920.00 | 1,520.30 | 14,650 |
| 2022-06-29 | 1,895.00 | 1,955.00 | 1,880.00 | 1,940.00 | 1,536.14 | 9,461 |
| 2022-06-28 | 1,945.00 | 1,945.00 | 1,870.00 | 1,895.00 | 1,500.51 | 20,034 |
| 2022-06-27 | 1,865.00 | 1,955.00 | 1,825.00 | 1,930.00 | 1,528.22 | 34,876 |
| 2022-06-24 | 1,755.00 | 1,840.00 | 1,750.00 | 1,810.00 | 1,433.20 | 23,453 |
| 2022-06-23 | 1,860.00 | 1,875.00 | 1,760.00 | 1,770.00 | 1,401.53 | 32,350 |
| 2022-06-22 | 1,920.00 | 1,920.00 | 1,840.00 | 1,860.00 | 1,472.79 | 30,040 |
| 2022-06-21 | 1,900.00 | 1,950.00 | 1,885.00 | 1,920.00 | 1,520.30 | 37,645 |
| 2022-06-20 | 2,035.00 | 2,035.00 | 1,880.00 | 1,900.00 | 1,504.47 | 48,242 |
| 2022-06-17 | 1,925.00 | 2,050.00 | 1,905.00 | 2,035.00 | 1,611.36 | 53,656 |
| 2022-06-16 | 2,050.00 | 2,155.00 | 2,015.00 | 2,050.00 | 1,623.24 | 33,365 |
| 2022-06-15 | 2,135.00 | 2,135.00 | 2,025.00 | 2,050.00 | 1,623.24 | 66,630 |
| 2022-06-14 | 2,155.00 | 2,170.00 | 2,110.00 | 2,165.00 | 1,714.30 | 31,973 |
| 2022-06-13 | 2,255.00 | 2,260.00 | 2,125.00 | 2,260.00 | 1,789.52 | 56,127 |
| 2022-06-10 | 2,290.00 | 2,290.00 | 2,225.00 | 2,260.00 | 1,789.52 | 35,831 |
| 2022-06-09 | 2,345.00 | 2,345.00 | 2,275.00 | 2,290.00 | 1,813.28 | 39,581 |
| 2022-06-08 | 2,335.00 | 2,365.00 | 2,315.00 | 2,355.00 | 1,864.75 | 38,969 |
| 2022-06-07 | 2,415.00 | 2,415.00 | 2,345.00 | 2,350.00 | 1,860.79 | 54,596 |
| 2022-06-03 | 2,415.00 | 2,475.00 | 2,360.00 | 2,435.00 | 1,928.09 | 73,070 |
| 2022-06-02 | 2,380.00 | 2,405.00 | 2,330.00 | 2,355.00 | 1,864.75 | 32,420 |
| 2022-05-31 | 2,410.00 | 2,425.00 | 2,365.00 | 2,380.00 | 1,884.54 | 39,455 |
| 2022-05-30 | 2,335.00 | 2,410.00 | 2,315.00 | 2,410.00 | 1,908.30 | 66,538 |
| 2022-05-27 | 2,310.00 | 2,365.00 | 2,295.00 | 2,335.00 | 1,848.91 | 26,131 |
| 2022-05-26 | 2,280.00 | 2,320.00 | 2,265.00 | 2,280.00 | 1,805.36 | 29,630 |
| 2022-05-25 | 2,285.00 | 2,400.00 | 2,250.00 | 2,265.00 | 1,793.48 | 28,277 |
| 2022-05-24 | 2,290.00 | 2,320.00 | 2,240.00 | 2,290.00 | 1,813.28 | 66,751 |
| 2022-05-23 | 2,315.00 | 2,335.00 | 2,240.00 | 2,290.00 | 1,813.28 | 48,102 |
| 2022-05-20 | 2,305.00 | 2,415.00 | 2,300.00 | 2,305.00 | 1,825.15 | 56,360 |
| 2022-05-19 | 2,340.00 | 2,360.00 | 2,255.00 | 2,305.00 | 1,825.15 | 62,097 |
| 2022-05-18 | 2,415.00 | 2,475.00 | 2,375.00 | 2,385.00 | 1,888.50 | 65,220 |
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.