YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,560.00 | 4,690.00 | 4,560.00 | 4,645.00 | 3,904.88 | 38,096 |
| 2023-07-28 | 4,500.00 | 4,730.00 | 4,345.00 | 4,655.00 | 3,913.28 | 76,317 |
| 2023-07-27 | 4,510.00 | 4,665.00 | 4,510.00 | 4,570.00 | 3,841.83 | 70,082 |
| 2023-07-26 | 4,600.00 | 4,710.00 | 4,505.00 | 4,510.00 | 3,791.39 | 168,782 |
| 2023-07-25 | 4,715.00 | 4,780.00 | 4,700.00 | 4,710.00 | 3,959.52 | 84,116 |
| 2023-07-24 | 4,975.00 | 5,000.00 | 4,770.00 | 4,785.00 | 4,022.57 | 126,299 |
| 2023-07-21 | 5,010.00 | 5,120.00 | 4,975.00 | 4,975.00 | 4,182.30 | 91,857 |
| 2023-07-20 | 4,940.00 | 5,430.00 | 4,940.00 | 5,080.00 | 4,270.57 | 480,341 |
| 2023-07-19 | 4,990.00 | 4,990.00 | 4,935.00 | 4,935.00 | 4,148.67 | 32,364 |
| 2023-07-18 | 5,000.00 | 5,030.00 | 4,975.00 | 4,975.00 | 4,182.30 | 29,515 |
| 2023-07-17 | 5,030.00 | 5,060.00 | 4,990.00 | 5,000.00 | 4,203.31 | 30,215 |
| 2023-07-14 | 5,020.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,236.94 | 22,476 |
| 2023-07-13 | 5,050.00 | 5,070.00 | 5,040.00 | 5,060.00 | 4,253.75 | 16,372 |
| 2023-07-12 | 5,050.00 | 5,050.00 | 4,995.00 | 5,030.00 | 4,228.53 | 23,488 |
| 2023-07-11 | 5,000.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,245.35 | 21,576 |
| 2023-07-10 | 4,945.00 | 5,030.00 | 4,935.00 | 5,000.00 | 4,203.31 | 49,749 |
| 2023-07-07 | 4,965.00 | 4,995.00 | 4,930.00 | 4,940.00 | 4,152.87 | 43,431 |
| 2023-07-06 | 5,050.00 | 5,110.00 | 4,975.00 | 4,975.00 | 4,182.30 | 71,156 |
| 2023-07-05 | 5,180.00 | 5,190.00 | 5,070.00 | 5,070.00 | 4,262.16 | 48,223 |
| 2023-07-04 | 5,210.00 | 5,230.00 | 5,120.00 | 5,150.00 | 4,329.41 | 31,269 |
| 2023-07-03 | 5,120.00 | 5,250.00 | 5,120.00 | 5,200.00 | 4,371.44 | 35,095 |
| 2023-06-30 | 5,100.00 | 5,210.00 | 5,090.00 | 5,160.00 | 4,337.82 | 42,541 |
| 2023-06-29 | 5,360.00 | 5,400.00 | 5,120.00 | 5,150.00 | 4,329.41 | 103,654 |
| 2023-06-28 | 5,510.00 | 5,550.00 | 5,340.00 | 5,350.00 | 4,497.54 | 63,400 |
| 2023-06-27 | 5,530.00 | 5,580.00 | 5,500.00 | 5,550.00 | 4,665.68 | 25,582 |
| 2023-06-26 | 5,440.00 | 5,570.00 | 5,430.00 | 5,530.00 | 4,648.86 | 59,390 |
| 2023-06-23 | 5,640.00 | 5,660.00 | 5,470.00 | 5,500.00 | 4,623.64 | 93,802 |
| 2023-06-22 | 5,660.00 | 5,780.00 | 5,620.00 | 5,660.00 | 4,758.15 | 128,608 |
| 2023-06-21 | 5,730.00 | 5,950.00 | 5,720.00 | 5,720.00 | 4,808.59 | 324,573 |
| 2023-06-20 | 5,640.00 | 5,770.00 | 5,600.00 | 5,770.00 | 4,850.62 | 195,112 |
| 2023-06-19 | 5,600.00 | 5,670.00 | 5,540.00 | 5,650.00 | 4,749.74 | 54,238 |
| 2023-06-16 | 5,580.00 | 5,670.00 | 5,570.00 | 5,600.00 | 4,707.71 | 64,456 |
| 2023-06-15 | 5,520.00 | 5,690.00 | 5,510.00 | 5,590.00 | 4,699.30 | 88,151 |
| 2023-06-14 | 5,640.00 | 5,670.00 | 5,450.00 | 5,560.00 | 4,674.08 | 99,490 |
| 2023-06-13 | 5,650.00 | 5,720.00 | 5,570.00 | 5,590.00 | 4,699.30 | 105,559 |
| 2023-06-12 | 5,450.00 | 5,690.00 | 5,450.00 | 5,650.00 | 4,749.74 | 141,526 |
| 2023-06-09 | 5,430.00 | 5,530.00 | 5,390.00 | 5,490.00 | 4,615.24 | 64,682 |
| 2023-06-08 | 5,430.00 | 5,490.00 | 5,410.00 | 5,450.00 | 4,581.61 | 60,493 |
| 2023-06-07 | 5,470.00 | 5,530.00 | 5,460.00 | 5,480.00 | 4,606.83 | 47,719 |
| 2023-06-05 | 5,600.00 | 5,600.00 | 5,470.00 | 5,520.00 | 4,640.46 | 88,204 |
| 2023-06-02 | 5,450.00 | 5,900.00 | 5,430.00 | 5,560.00 | 4,674.08 | 743,164 |
| 2023-06-01 | 5,260.00 | 5,500.00 | 5,260.00 | 5,450.00 | 4,581.61 | 140,266 |
| 2023-05-31 | 5,280.00 | 5,550.00 | 5,260.00 | 5,270.00 | 4,430.29 | 310,222 |
| 2023-05-30 | 5,320.00 | 5,370.00 | 5,300.00 | 5,340.00 | 4,489.14 | 47,885 |
| 2023-05-26 | 5,360.00 | 5,390.00 | 5,260.00 | 5,320.00 | 4,472.32 | 93,027 |
| 2023-05-25 | 5,350.00 | 5,460.00 | 5,330.00 | 5,400.00 | 4,539.58 | 91,456 |
| 2023-05-24 | 5,550.00 | 5,630.00 | 5,390.00 | 5,390.00 | 4,531.17 | 235,091 |
| 2023-05-23 | 5,640.00 | 5,720.00 | 5,540.00 | 5,590.00 | 4,699.30 | 285,137 |
| 2023-05-22 | 5,450.00 | 6,200.00 | 5,410.00 | 5,690.00 | 4,783.37 | 3,295,411 |
| 2023-05-19 | 5,440.00 | 5,530.00 | 5,350.00 | 5,450.00 | 4,581.61 | 256,606 |
| 2023-05-18 | 5,290.00 | 5,750.00 | 5,250.00 | 5,410.00 | 4,547.98 | 1,341,835 |
| 2023-05-17 | 5,020.00 | 5,770.00 | 4,995.00 | 5,350.00 | 4,497.54 | 2,546,979 |
| 2023-05-16 | 5,000.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,220.13 | 29,801 |
| 2023-05-15 | 5,140.00 | 5,140.00 | 4,950.00 | 4,995.00 | 4,199.11 | 32,711 |
| 2023-05-12 | 5,070.00 | 5,100.00 | 5,060.00 | 5,080.00 | 4,270.57 | 17,988 |
| 2023-05-11 | 5,080.00 | 5,120.00 | 5,070.00 | 5,100.00 | 4,287.38 | 20,695 |
| 2023-05-10 | 5,010.00 | 5,110.00 | 5,010.00 | 5,080.00 | 4,270.57 | 14,017 |
| 2023-05-09 | 5,010.00 | 5,110.00 | 5,010.00 | 5,030.00 | 4,228.53 | 20,098 |
| 2023-05-08 | 5,060.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,270.57 | 28,472 |
| 2023-05-04 | 5,050.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,253.75 | 13,427 |
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.