YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,600.00 | 4,655.00 | 4,580.00 | 4,650.00 | 4,077.76 | 17,976 |
| 2024-04-24 | 4,580.00 | 4,635.00 | 4,570.00 | 4,615.00 | 4,047.06 | 15,305 |
| 2024-04-23 | 4,790.00 | 4,790.00 | 4,580.00 | 4,580.00 | 4,016.37 | 32,814 |
| 2024-04-22 | 4,595.00 | 4,620.00 | 4,545.00 | 4,600.00 | 4,033.91 | 17,389 |
| 2024-04-19 | 4,700.00 | 4,700.00 | 4,555.00 | 4,595.00 | 4,029.53 | 27,787 |
| 2024-04-18 | 4,530.00 | 4,725.00 | 4,510.00 | 4,715.00 | 4,134.76 | 43,813 |
| 2024-04-17 | 4,435.00 | 4,600.00 | 4,435.00 | 4,530.00 | 3,972.52 | 42,733 |
| 2024-04-16 | 4,480.00 | 4,535.00 | 4,455.00 | 4,525.00 | 3,968.14 | 40,831 |
| 2024-04-15 | 4,595.00 | 4,595.00 | 4,505.00 | 4,505.00 | 3,950.60 | 29,111 |
| 2024-04-12 | 4,570.00 | 4,620.00 | 4,560.00 | 4,595.00 | 4,029.53 | 23,702 |
| 2024-04-11 | 4,655.00 | 4,655.00 | 4,540.00 | 4,570.00 | 4,007.60 | 34,757 |
| 2024-04-09 | 4,690.00 | 4,690.00 | 4,610.00 | 4,650.00 | 4,077.76 | 40,328 |
| 2024-04-08 | 4,690.00 | 4,705.00 | 4,620.00 | 4,685.00 | 4,108.45 | 44,038 |
| 2024-04-05 | 4,695.00 | 4,735.00 | 4,665.00 | 4,690.00 | 4,112.83 | 17,778 |
| 2024-04-04 | 4,630.00 | 4,900.00 | 4,610.00 | 4,745.00 | 4,161.07 | 59,791 |
| 2024-04-03 | 4,705.00 | 4,735.00 | 4,650.00 | 4,650.00 | 4,077.76 | 58,981 |
| 2024-04-02 | 4,815.00 | 4,815.00 | 4,710.00 | 4,735.00 | 4,152.30 | 57,580 |
| 2024-04-01 | 4,775.00 | 4,825.00 | 4,765.00 | 4,790.00 | 4,200.53 | 25,005 |
| 2024-03-29 | 4,765.00 | 4,810.00 | 4,735.00 | 4,765.00 | 4,178.60 | 47,344 |
| 2024-03-28 | 4,800.00 | 4,870.00 | 4,750.00 | 4,770.00 | 4,182.99 | 44,413 |
| 2024-03-27 | 4,850.00 | 4,880.00 | 4,765.00 | 4,765.00 | 4,178.60 | 72,035 |
| 2024-03-26 | 4,885.00 | 4,940.00 | 4,860.00 | 4,875.00 | 4,275.07 | 62,008 |
| 2024-03-25 | 4,935.00 | 4,935.00 | 4,865.00 | 4,890.00 | 4,288.22 | 57,224 |
| 2024-03-22 | 4,915.00 | 4,965.00 | 4,910.00 | 4,930.00 | 4,323.30 | 33,220 |
| 2024-03-21 | 4,970.00 | 4,970.00 | 4,925.00 | 4,950.00 | 4,340.84 | 26,379 |
| 2024-03-20 | 4,920.00 | 4,955.00 | 4,895.00 | 4,955.00 | 4,345.22 | 23,853 |
| 2024-03-19 | 5,000.00 | 5,000.00 | 4,875.00 | 4,920.00 | 4,314.53 | 76,004 |
| 2024-03-18 | 4,990.00 | 5,020.00 | 4,965.00 | 4,975.00 | 4,362.76 | 35,297 |
| 2024-03-15 | 4,895.00 | 5,030.00 | 4,890.00 | 5,020.00 | 4,402.22 | 98,183 |
| 2024-03-14 | 4,920.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,345.22 | 66,936 |
| 2024-03-13 | 5,070.00 | 5,070.00 | 4,930.00 | 4,935.00 | 4,327.68 | 55,823 |
| 2024-03-12 | 4,960.00 | 5,040.00 | 4,955.00 | 5,010.00 | 4,393.45 | 70,318 |
| 2024-03-11 | 4,980.00 | 5,030.00 | 4,930.00 | 4,950.00 | 4,340.84 | 35,574 |
| 2024-03-08 | 4,905.00 | 5,020.00 | 4,900.00 | 4,980.00 | 4,367.15 | 72,110 |
| 2024-03-07 | 5,010.00 | 5,010.00 | 4,890.00 | 4,900.00 | 4,296.99 | 73,051 |
| 2024-03-06 | 4,910.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,393.45 | 49,868 |
| 2024-03-05 | 4,950.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,367.15 | 68,119 |
| 2024-03-04 | 5,020.00 | 5,080.00 | 4,990.00 | 4,990.00 | 4,375.92 | 97,868 |
| 2024-02-29 | 4,940.00 | 5,090.00 | 4,850.00 | 5,020.00 | 4,402.22 | 108,779 |
| 2024-02-28 | 4,905.00 | 4,930.00 | 4,860.00 | 4,880.00 | 4,279.45 | 68,607 |
| 2024-02-27 | 4,990.00 | 4,990.00 | 4,860.00 | 4,900.00 | 4,296.99 | 86,619 |
| 2024-02-26 | 4,945.00 | 4,975.00 | 4,900.00 | 4,965.00 | 4,353.99 | 52,017 |
| 2024-02-23 | 5,050.00 | 5,060.00 | 4,935.00 | 4,945.00 | 4,336.45 | 91,900 |
| 2024-02-22 | 5,010.00 | 5,060.00 | 4,930.00 | 5,050.00 | 4,428.53 | 70,274 |
| 2024-02-21 | 5,080.00 | 5,130.00 | 4,995.00 | 4,995.00 | 4,380.30 | 110,237 |
| 2024-02-20 | 5,130.00 | 5,130.00 | 5,000.00 | 5,080.00 | 4,454.84 | 82,137 |
| 2024-02-19 | 5,160.00 | 5,190.00 | 5,080.00 | 5,130.00 | 4,498.69 | 119,714 |
| 2024-02-16 | 5,080.00 | 5,300.00 | 5,050.00 | 5,160.00 | 4,524.99 | 361,888 |
| 2024-02-15 | 5,070.00 | 5,180.00 | 5,050.00 | 5,080.00 | 4,454.84 | 141,876 |
| 2024-02-14 | 4,975.00 | 5,090.00 | 4,920.00 | 5,090.00 | 4,463.61 | 59,175 |
| 2024-02-13 | 5,000.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,428.53 | 93,575 |
| 2024-02-08 | 5,030.00 | 5,090.00 | 4,975.00 | 5,020.00 | 4,402.22 | 132,444 |
| 2024-02-07 | 4,910.00 | 5,360.00 | 4,910.00 | 5,050.00 | 4,428.53 | 694,590 |
| 2024-02-06 | 5,090.00 | 5,090.00 | 4,915.00 | 4,930.00 | 4,323.30 | 137,100 |
| 2024-02-05 | 5,020.00 | 5,100.00 | 4,925.00 | 5,040.00 | 4,419.76 | 166,338 |
| 2024-02-02 | 5,060.00 | 5,130.00 | 5,000.00 | 5,030.00 | 4,410.99 | 199,377 |
| 2024-02-01 | 4,990.00 | 5,240.00 | 4,990.00 | 5,050.00 | 4,428.53 | 558,624 |
| 2024-01-31 | 4,885.00 | 5,150.00 | 4,885.00 | 4,990.00 | 4,375.92 | 651,208 |
| 2024-01-30 | 4,845.00 | 4,935.00 | 4,780.00 | 4,885.00 | 4,283.84 | 185,324 |
| 2024-01-29 | 4,785.00 | 4,865.00 | 4,755.00 | 4,835.00 | 4,239.99 | 149,891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 125.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.