YeaRimDang Publishing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,950.00 | 2,485.00 | 1,918.00 | 2,170.00 | 1,718.26 | 13,486,110 |
| 2024-10-24 | 1,903.00 | 1,970.00 | 1,856.00 | 1,914.00 | 1,515.55 | 1,051,761 |
| 2024-10-23 | 2,010.00 | 2,100.00 | 1,891.00 | 1,920.00 | 1,520.30 | 1,110,354 |
| 2024-10-22 | 1,980.00 | 2,130.00 | 1,907.00 | 2,045.00 | 1,619.28 | 2,098,182 |
| 2024-10-21 | 2,080.00 | 2,135.00 | 1,993.00 | 2,000.00 | 1,583.65 | 810,551 |
| 2024-10-18 | 2,275.00 | 2,280.00 | 2,045.00 | 2,090.00 | 1,654.91 | 1,639,401 |
| 2024-10-17 | 2,545.00 | 2,560.00 | 2,245.00 | 2,275.00 | 1,801.40 | 2,353,812 |
| 2024-10-16 | 2,570.00 | 2,970.00 | 2,390.00 | 2,465.00 | 1,951.85 | 7,932,270 |
| 2024-10-15 | 2,955.00 | 3,550.00 | 2,600.00 | 2,615.00 | 2,070.62 | 22,728,020 |
| 2024-10-14 | 3,285.00 | 3,600.00 | 3,120.00 | 3,340.00 | 2,644.69 | 18,711,240 |
| 2024-10-11 | 2,475.00 | 2,810.00 | 2,435.00 | 2,810.00 | 2,225.03 | 10,313,100 |
| 2024-10-10 | 2,000.00 | 2,165.00 | 1,900.00 | 2,165.00 | 1,714.30 | 2,670,511 |
| 2024-10-08 | 1,670.00 | 1,674.00 | 1,640.00 | 1,666.00 | 1,319.18 | 10,845 |
| 2024-10-07 | 1,660.00 | 1,677.00 | 1,635.00 | 1,654.00 | 1,309.68 | 17,589 |
| 2024-10-04 | 1,643.00 | 1,677.00 | 1,643.00 | 1,668.00 | 1,320.76 | 2,755 |
| 2024-10-02 | 1,657.00 | 1,670.00 | 1,640.00 | 1,643.00 | 1,300.97 | 2,525 |
| 2024-09-30 | 1,646.00 | 1,679.00 | 1,641.00 | 1,670.00 | 1,322.35 | 3,745 |
| 2024-09-27 | 1,682.00 | 1,689.00 | 1,645.00 | 1,646.00 | 1,303.34 | 5,890 |
| 2024-09-26 | 1,670.00 | 1,684.00 | 1,664.00 | 1,664.00 | 1,317.60 | 4,516 |
| 2024-09-25 | 1,682.00 | 1,711.00 | 1,667.00 | 1,667.00 | 1,319.97 | 10,314 |
| 2024-09-24 | 1,719.00 | 1,719.00 | 1,682.00 | 1,682.00 | 1,331.85 | 9,125 |
| 2024-09-23 | 1,690.00 | 1,717.00 | 1,674.00 | 1,687.00 | 1,335.81 | 11,583 |
| 2024-09-20 | 1,686.00 | 1,719.00 | 1,661.00 | 1,699.00 | 1,345.31 | 21,037 |
| 2024-09-19 | 1,629.00 | 1,720.00 | 1,629.00 | 1,699.00 | 1,345.31 | 16,226 |
| 2024-09-13 | 1,645.00 | 1,645.00 | 1,626.00 | 1,643.00 | 1,300.97 | 4,248 |
| 2024-09-12 | 1,620.00 | 1,660.00 | 1,611.00 | 1,638.00 | 1,297.01 | 4,087 |
| 2024-09-11 | 1,679.00 | 1,679.00 | 1,630.00 | 1,633.00 | 1,293.05 | 7,130 |
| 2024-09-10 | 1,656.00 | 1,669.00 | 1,643.00 | 1,645.00 | 1,302.55 | 2,801 |
| 2024-09-09 | 1,668.00 | 1,668.00 | 1,646.00 | 1,656.00 | 1,311.26 | 12,915 |
| 2024-09-06 | 1,679.00 | 1,689.00 | 1,650.00 | 1,659.00 | 1,313.64 | 11,250 |
| 2024-09-05 | 1,657.00 | 1,697.00 | 1,657.00 | 1,668.00 | 1,320.76 | 4,109 |
| 2024-09-04 | 1,735.00 | 1,735.00 | 1,670.00 | 1,673.00 | 1,324.72 | 16,141 |
| 2024-09-03 | 1,702.00 | 1,744.00 | 1,695.00 | 1,735.00 | 1,373.81 | 5,372 |
| 2024-09-02 | 1,719.00 | 1,719.00 | 1,680.00 | 1,709.00 | 1,353.23 | 3,915 |
| 2024-08-30 | 1,691.00 | 1,745.00 | 1,691.00 | 1,719.00 | 1,361.15 | 11,630 |
| 2024-08-29 | 1,697.00 | 1,697.00 | 1,681.00 | 1,695.00 | 1,342.14 | 9,519 |
| 2024-08-28 | 1,725.00 | 1,725.00 | 1,680.00 | 1,687.00 | 1,335.81 | 5,768 |
| 2024-08-27 | 1,751.00 | 1,752.00 | 1,713.00 | 1,717.00 | 1,359.56 | 8,911 |
| 2024-08-26 | 1,739.00 | 1,761.00 | 1,739.00 | 1,751.00 | 1,386.48 | 4,478 |
| 2024-08-23 | 1,689.00 | 1,795.00 | 1,665.00 | 1,758.00 | 1,392.03 | 30,602 |
| 2024-08-22 | 1,679.00 | 1,706.00 | 1,679.00 | 1,682.00 | 1,331.85 | 4,470 |
| 2024-08-21 | 1,713.00 | 1,727.00 | 1,696.00 | 1,696.00 | 1,342.93 | 5,329 |
| 2024-08-20 | 1,650.00 | 1,728.00 | 1,650.00 | 1,713.00 | 1,356.39 | 2,579 |
| 2024-08-19 | 1,685.00 | 1,685.00 | 1,605.00 | 1,662.00 | 1,316.01 | 7,849 |
| 2024-08-16 | 1,722.00 | 1,722.00 | 1,650.00 | 1,685.00 | 1,334.22 | 12,338 |
| 2024-08-14 | 1,718.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,360.35 | 4,187 |
| 2024-08-13 | 1,718.00 | 1,718.00 | 1,700.00 | 1,701.00 | 1,346.89 | 9,529 |
| 2024-08-12 | 1,723.00 | 1,723.00 | 1,697.00 | 1,703.00 | 1,348.48 | 37,986 |
| 2024-08-09 | 1,720.00 | 1,770.00 | 1,710.00 | 1,741.00 | 1,378.57 | 24,555 |
| 2024-08-08 | 1,750.00 | 1,797.00 | 1,711.00 | 1,720.00 | 1,361.94 | 32,372 |
| 2024-08-07 | 1,785.00 | 1,800.00 | 1,771.00 | 1,782.00 | 1,411.03 | 26,159 |
| 2024-08-06 | 1,800.00 | 1,808.00 | 1,742.00 | 1,773.00 | 1,403.90 | 750,746 |
| 2024-08-05 | 1,824.00 | 1,839.00 | 1,778.00 | 1,785.00 | 1,413.41 | 14,409 |
| 2024-08-02 | 1,828.00 | 1,840.00 | 1,811.00 | 1,823.00 | 1,443.50 | 43,942 |
| 2024-08-01 | 1,837.00 | 1,837.00 | 1,803.00 | 1,811.00 | 1,433.99 | 3,721 |
| 2024-07-31 | 1,829.00 | 1,829.00 | 1,800.00 | 1,819.00 | 1,440.33 | 13,397 |
| 2024-07-30 | 1,849.00 | 1,849.00 | 1,803.00 | 1,818.00 | 1,439.54 | 2,580 |
| 2024-07-29 | 1,805.00 | 1,840.00 | 1,805.00 | 1,819.00 | 1,440.33 | 1,541 |
| 2024-07-26 | 1,818.00 | 1,846.00 | 1,801.00 | 1,803.00 | 1,427.66 | 2,750 |
| 2024-07-25 | 1,828.00 | 1,850.00 | 1,803.00 | 1,828.00 | 1,447.45 | 2,823 |
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.