YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,545.00 | 2,980.00 | 2,450.00 | 2,615.00 | 2,070.62 | 12,659,980 |
| 2025-01-21 | 2,770.00 | 2,890.00 | 2,445.00 | 2,600.00 | 2,058.74 | 13,835,560 |
| 2025-01-20 | 2,280.00 | 2,285.00 | 2,195.00 | 2,225.00 | 1,761.81 | 514,890 |
| 2025-01-17 | 2,250.00 | 2,280.00 | 2,170.00 | 2,235.00 | 1,769.73 | 517,009 |
| 2025-01-16 | 2,205.00 | 2,295.00 | 2,145.00 | 2,250.00 | 1,781.60 | 1,170,678 |
| 2025-01-15 | 2,050.00 | 2,490.00 | 2,040.00 | 2,205.00 | 1,745.97 | 6,663,852 |
| 2025-01-14 | 2,035.00 | 2,055.00 | 1,970.00 | 2,000.00 | 1,583.65 | 208,136 |
| 2025-01-13 | 1,955.00 | 2,215.00 | 1,921.00 | 2,035.00 | 1,611.36 | 1,215,996 |
| 2025-01-10 | 1,973.00 | 1,991.00 | 1,931.00 | 1,950.00 | 1,544.06 | 69,072 |
| 2025-01-09 | 1,980.00 | 2,000.00 | 1,945.00 | 1,973.00 | 1,562.27 | 55,925 |
| 2025-01-08 | 2,000.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,579.69 | 155,664 |
| 2025-01-07 | 1,970.00 | 2,070.00 | 1,953.00 | 2,000.00 | 1,583.65 | 195,209 |
| 2025-01-06 | 1,962.00 | 1,968.00 | 1,935.00 | 1,952.00 | 1,545.64 | 62,098 |
| 2025-01-03 | 1,903.00 | 1,975.00 | 1,901.00 | 1,954.00 | 1,547.22 | 151,326 |
| 2025-01-02 | 1,860.00 | 1,904.00 | 1,850.00 | 1,903.00 | 1,506.84 | 84,051 |
| 2024-12-30 | 1,800.00 | 1,897.00 | 1,800.00 | 1,876.00 | 1,485.46 | 61,482 |
| 2024-12-27 | 1,890.00 | 1,890.00 | 1,820.00 | 1,840.00 | 1,456.96 | 89,512 |
| 2024-12-26 | 1,896.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,464.87 | 114,588 |
| 2024-12-24 | 1,920.00 | 1,930.00 | 1,874.00 | 1,896.00 | 1,501.30 | 57,529 |
| 2024-12-23 | 1,930.00 | 1,950.00 | 1,915.00 | 1,930.00 | 1,528.22 | 79,113 |
| 2024-12-20 | 1,950.00 | 1,951.00 | 1,888.00 | 1,916.00 | 1,517.13 | 219,100 |
| 2024-12-19 | 1,970.00 | 1,997.00 | 1,947.00 | 1,948.00 | 1,542.47 | 138,376 |
| 2024-12-18 | 2,030.00 | 2,035.00 | 1,988.00 | 2,010.00 | 1,591.57 | 155,373 |
| 2024-12-17 | 2,050.00 | 2,055.00 | 1,992.00 | 2,035.00 | 1,611.36 | 202,418 |
| 2024-12-16 | 2,050.00 | 2,060.00 | 2,010.00 | 2,040.00 | 1,615.32 | 182,095 |
| 2024-12-13 | 1,976.00 | 2,045.00 | 1,976.00 | 2,040.00 | 1,615.32 | 212,600 |
| 2024-12-12 | 2,130.00 | 2,130.00 | 1,977.00 | 2,005.00 | 1,587.61 | 458,255 |
| 2024-12-11 | 2,075.00 | 2,095.00 | 2,030.00 | 2,080.00 | 1,646.99 | 418,597 |
| 2024-12-10 | 1,900.00 | 2,180.00 | 1,900.00 | 2,030.00 | 1,607.40 | 1,266,630 |
| 2024-12-09 | 2,080.00 | 2,190.00 | 1,800.00 | 1,900.00 | 1,504.47 | 1,386,216 |
| 2024-12-06 | 2,155.00 | 2,500.00 | 2,000.00 | 2,000.00 | 1,583.65 | 7,613,224 |
| 2024-12-05 | 2,085.00 | 2,185.00 | 1,950.00 | 1,970.00 | 1,559.89 | 979,870 |
| 2024-12-04 | 2,080.00 | 2,135.00 | 2,015.00 | 2,055.00 | 1,627.20 | 315,264 |
| 2024-12-03 | 2,060.00 | 2,205.00 | 2,060.00 | 2,160.00 | 1,710.34 | 317,712 |
| 2024-12-02 | 2,060.00 | 2,265.00 | 2,060.00 | 2,065.00 | 1,635.12 | 436,492 |
| 2024-11-29 | 2,260.00 | 2,270.00 | 2,080.00 | 2,085.00 | 1,650.95 | 383,324 |
| 2024-11-28 | 2,210.00 | 2,260.00 | 2,190.00 | 2,230.00 | 1,765.77 | 285,869 |
| 2024-11-27 | 2,285.00 | 2,300.00 | 2,185.00 | 2,190.00 | 1,734.09 | 428,329 |
| 2024-11-26 | 2,285.00 | 2,320.00 | 2,200.00 | 2,310.00 | 1,829.11 | 484,468 |
| 2024-11-25 | 2,190.00 | 2,340.00 | 2,170.00 | 2,245.00 | 1,777.64 | 454,447 |
| 2024-11-22 | 2,160.00 | 2,235.00 | 2,140.00 | 2,165.00 | 1,714.30 | 397,615 |
| 2024-11-21 | 2,210.00 | 2,215.00 | 2,105.00 | 2,170.00 | 1,718.26 | 394,231 |
| 2024-11-20 | 2,285.00 | 2,290.00 | 2,150.00 | 2,200.00 | 1,742.01 | 397,262 |
| 2024-11-19 | 2,270.00 | 2,345.00 | 2,240.00 | 2,265.00 | 1,793.48 | 632,808 |
| 2024-11-18 | 2,310.00 | 2,420.00 | 2,270.00 | 2,270.00 | 1,797.44 | 397,916 |
| 2024-11-15 | 2,300.00 | 2,455.00 | 2,205.00 | 2,345.00 | 1,856.83 | 842,524 |
| 2024-11-14 | 2,420.00 | 2,480.00 | 2,280.00 | 2,300.00 | 1,821.20 | 899,621 |
| 2024-11-13 | 2,310.00 | 2,830.00 | 2,280.00 | 2,460.00 | 1,947.89 | 5,065,875 |
| 2024-11-12 | 2,580.00 | 2,600.00 | 2,365.00 | 2,385.00 | 1,888.50 | 1,205,769 |
| 2024-11-11 | 2,850.00 | 2,855.00 | 2,575.00 | 2,620.00 | 2,074.58 | 1,075,742 |
| 2024-11-08 | 2,950.00 | 3,025.00 | 2,815.00 | 2,885.00 | 2,284.41 | 1,784,399 |
| 2024-11-07 | 2,865.00 | 3,065.00 | 2,710.00 | 2,850.00 | 2,256.70 | 3,369,729 |
| 2024-11-06 | 3,090.00 | 3,350.00 | 2,785.00 | 2,870.00 | 2,272.53 | 7,978,660 |
| 2024-11-05 | 2,725.00 | 3,285.00 | 2,515.00 | 3,135.00 | 2,482.37 | 18,226,170 |
| 2024-11-04 | 3,060.00 | 3,085.00 | 2,745.00 | 2,745.00 | 2,173.56 | 2,826,243 |
| 2024-11-01 | 2,995.00 | 3,315.00 | 2,820.00 | 2,995.00 | 2,371.51 | 7,089,671 |
| 2024-10-31 | 2,955.00 | 3,450.00 | 2,825.00 | 2,995.00 | 2,371.51 | 20,515,850 |
| 2024-10-30 | 2,085.00 | 2,715.00 | 1,980.00 | 2,715.00 | 2,149.80 | 13,993,000 |
| 2024-10-29 | 2,115.00 | 2,145.00 | 2,030.00 | 2,090.00 | 1,654.91 | 845,491 |
| 2024-10-28 | 2,290.00 | 2,375.00 | 2,040.00 | 2,120.00 | 1,678.67 | 2,590,454 |
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.