YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 2,260.00 | 2,485.00 | 2,260.00 | 2,415.00 | 1,912.25 | 240,888 |
| 2022-05-16 | 2,415.00 | 2,415.00 | 2,240.00 | 2,240.00 | 1,773.69 | 99,018 |
| 2022-05-13 | 2,280.00 | 2,415.00 | 2,280.00 | 2,340.00 | 1,852.87 | 48,146 |
| 2022-05-12 | 2,400.00 | 2,410.00 | 2,300.00 | 2,300.00 | 1,821.20 | 43,325 |
| 2022-05-11 | 2,370.00 | 2,410.00 | 2,350.00 | 2,400.00 | 1,900.38 | 60,159 |
| 2022-05-10 | 2,435.00 | 2,435.00 | 2,275.00 | 2,400.00 | 1,900.38 | 49,259 |
| 2022-05-09 | 2,505.00 | 2,535.00 | 2,385.00 | 2,435.00 | 1,928.09 | 87,988 |
| 2022-05-06 | 2,470.00 | 2,675.00 | 2,445.00 | 2,505.00 | 1,983.52 | 98,930 |
| 2022-05-04 | 2,550.00 | 2,575.00 | 2,465.00 | 2,475.00 | 1,959.76 | 60,774 |
| 2022-05-03 | 2,595.00 | 2,595.00 | 2,505.00 | 2,540.00 | 2,011.23 | 123,705 |
| 2022-05-02 | 2,635.00 | 2,640.00 | 2,545.00 | 2,595.00 | 2,054.78 | 47,198 |
| 2022-04-29 | 2,610.00 | 2,635.00 | 2,565.00 | 2,620.00 | 2,074.58 | 96,780 |
| 2022-04-28 | 2,495.00 | 2,615.00 | 2,465.00 | 2,615.00 | 2,070.62 | 142,553 |
| 2022-04-27 | 2,500.00 | 2,545.00 | 2,430.00 | 2,505.00 | 1,983.52 | 75,279 |
| 2022-04-26 | 2,355.00 | 2,550.00 | 2,355.00 | 2,530.00 | 2,003.31 | 174,060 |
| 2022-04-25 | 2,425.00 | 2,445.00 | 2,350.00 | 2,355.00 | 1,864.75 | 67,134 |
| 2022-04-22 | 2,455.00 | 2,495.00 | 2,400.00 | 2,450.00 | 1,939.97 | 60,825 |
| 2022-04-21 | 2,490.00 | 2,495.00 | 2,430.00 | 2,480.00 | 1,963.72 | 38,948 |
| 2022-04-20 | 2,455.00 | 2,505.00 | 2,435.00 | 2,490.00 | 1,971.64 | 75,724 |
| 2022-04-19 | 2,400.00 | 2,440.00 | 2,375.00 | 2,420.00 | 1,916.21 | 51,514 |
| 2022-04-18 | 2,440.00 | 2,505.00 | 2,290.00 | 2,400.00 | 1,900.38 | 108,829 |
| 2022-04-15 | 2,495.00 | 2,495.00 | 2,420.00 | 2,450.00 | 1,939.97 | 49,560 |
| 2022-04-14 | 2,400.00 | 2,495.00 | 2,350.00 | 2,435.00 | 1,928.09 | 164,701 |
| 2022-04-13 | 2,295.00 | 2,390.00 | 2,285.00 | 2,345.00 | 1,856.83 | 44,832 |
| 2022-04-12 | 2,350.00 | 2,370.00 | 2,280.00 | 2,300.00 | 1,821.20 | 65,318 |
| 2022-04-11 | 2,295.00 | 2,440.00 | 2,235.00 | 2,375.00 | 1,880.58 | 167,613 |
| 2022-04-08 | 2,260.00 | 2,330.00 | 2,200.00 | 2,295.00 | 1,817.24 | 72,871 |
| 2022-04-07 | 2,320.00 | 2,350.00 | 2,250.00 | 2,260.00 | 1,789.52 | 95,890 |
| 2022-04-06 | 2,330.00 | 2,370.00 | 2,260.00 | 2,360.00 | 1,868.70 | 78,330 |
| 2022-04-05 | 2,400.00 | 2,400.00 | 2,245.00 | 2,345.00 | 1,856.83 | 113,505 |
| 2022-04-04 | 2,190.00 | 2,345.00 | 2,145.00 | 2,320.00 | 1,837.03 | 422,396 |
| 2022-04-01 | 2,085.00 | 2,155.00 | 2,080.00 | 2,130.00 | 1,686.58 | 101,861 |
| 2022-03-31 | 2,100.00 | 2,145.00 | 2,080.00 | 2,085.00 | 1,650.95 | 107,872 |
| 2022-03-30 | 2,140.00 | 2,175.00 | 2,045.00 | 2,120.00 | 1,678.67 | 311,320 |
| 2022-03-29 | 2,010.00 | 2,060.00 | 2,010.00 | 2,045.00 | 1,619.28 | 97,195 |
| 2022-03-28 | 2,060.00 | 2,085.00 | 1,970.00 | 2,010.00 | 1,591.57 | 124,485 |
| 2022-03-25 | 2,010.00 | 2,045.00 | 1,980.00 | 2,035.00 | 1,611.36 | 53,833 |
| 2022-03-24 | 2,015.00 | 2,035.00 | 1,980.00 | 2,010.00 | 1,591.57 | 67,044 |
| 2022-03-23 | 2,100.00 | 2,100.00 | 1,975.00 | 2,035.00 | 1,611.36 | 167,900 |
| 2022-03-22 | 2,095.00 | 2,115.00 | 2,030.00 | 2,080.00 | 1,646.99 | 54,861 |
| 2022-03-21 | 2,065.00 | 2,120.00 | 2,055.00 | 2,095.00 | 1,658.87 | 72,933 |
| 2022-03-18 | 2,110.00 | 2,110.00 | 2,010.00 | 2,055.00 | 1,627.20 | 182,629 |
| 2022-03-17 | 2,100.00 | 2,135.00 | 2,050.00 | 2,135.00 | 1,690.54 | 225,602 |
| 2022-03-16 | 1,895.00 | 2,410.00 | 1,885.00 | 2,120.00 | 1,678.67 | 4,324,759 |
| 2022-03-15 | 1,845.00 | 1,930.00 | 1,830.00 | 1,855.00 | 1,468.83 | 49,856 |
| 2022-03-14 | 1,895.00 | 1,910.00 | 1,810.00 | 1,845.00 | 1,460.92 | 39,047 |
| 2022-03-11 | 1,800.00 | 1,900.00 | 1,785.00 | 1,895.00 | 1,500.51 | 71,649 |
| 2022-03-10 | 1,770.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,425.28 | 39,650 |
| 2022-03-08 | 1,755.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,401.53 | 35,579 |
| 2022-03-07 | 1,805.00 | 1,805.00 | 1,740.00 | 1,765.00 | 1,397.57 | 88,142 |
| 2022-03-04 | 1,850.00 | 1,880.00 | 1,770.00 | 1,810.00 | 1,433.20 | 201,041 |
| 2022-03-03 | 1,655.00 | 1,880.00 | 1,625.00 | 1,825.00 | 1,445.08 | 950,456 |
| 2022-03-02 | 2,135.00 | 2,175.00 | 2,090.00 | 2,150.00 | 1,702.42 | 30,166 |
| 2022-02-28 | 2,080.00 | 2,180.00 | 2,055.00 | 2,135.00 | 1,690.54 | 20,999 |
| 2022-02-25 | 2,035.00 | 2,085.00 | 2,030.00 | 2,035.00 | 1,611.36 | 58,259 |
| 2022-02-24 | 2,150.00 | 2,150.00 | 2,025.00 | 2,030.00 | 1,607.40 | 67,687 |
| 2022-02-23 | 2,155.00 | 2,165.00 | 2,095.00 | 2,155.00 | 1,706.38 | 31,383 |
| 2022-02-22 | 2,245.00 | 2,245.00 | 2,095.00 | 2,155.00 | 1,706.38 | 40,651 |
| 2022-02-21 | 2,250.00 | 2,280.00 | 2,220.00 | 2,245.00 | 1,777.64 | 16,191 |
| 2022-02-18 | 2,275.00 | 2,345.00 | 2,220.00 | 2,220.00 | 1,757.85 | 46,065 |
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.