YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,050.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,253.75 | 13,427 |
| 2023-05-03 | 5,030.00 | 5,120.00 | 5,020.00 | 5,070.00 | 4,262.16 | 34,833 |
| 2023-05-02 | 5,010.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,253.75 | 29,512 |
| 2023-04-28 | 5,090.00 | 5,090.00 | 4,955.00 | 5,010.00 | 4,211.72 | 37,799 |
| 2023-04-27 | 4,925.00 | 5,090.00 | 4,925.00 | 4,975.00 | 4,182.30 | 38,627 |
| 2023-04-26 | 4,955.00 | 5,020.00 | 4,955.00 | 4,975.00 | 4,182.30 | 30,900 |
| 2023-04-25 | 5,050.00 | 5,070.00 | 4,970.00 | 5,020.00 | 4,220.13 | 46,391 |
| 2023-04-24 | 5,030.00 | 5,080.00 | 5,000.00 | 5,080.00 | 4,270.57 | 31,144 |
| 2023-04-21 | 5,080.00 | 5,140.00 | 5,000.00 | 5,050.00 | 4,245.35 | 51,355 |
| 2023-04-20 | 5,210.00 | 5,210.00 | 5,120.00 | 5,120.00 | 4,304.19 | 31,965 |
| 2023-04-19 | 5,170.00 | 5,240.00 | 5,150.00 | 5,210.00 | 4,379.85 | 31,731 |
| 2023-04-18 | 5,130.00 | 5,220.00 | 5,110.00 | 5,160.00 | 4,337.82 | 54,892 |
| 2023-04-17 | 5,210.00 | 5,290.00 | 5,150.00 | 5,220.00 | 4,388.26 | 47,036 |
| 2023-04-14 | 5,170.00 | 5,280.00 | 5,170.00 | 5,260.00 | 4,421.88 | 31,700 |
| 2023-04-13 | 5,170.00 | 5,220.00 | 5,150.00 | 5,220.00 | 4,388.26 | 24,757 |
| 2023-04-12 | 5,130.00 | 5,250.00 | 5,130.00 | 5,220.00 | 4,388.26 | 58,791 |
| 2023-04-11 | 5,010.00 | 5,190.00 | 4,970.00 | 5,170.00 | 4,346.22 | 53,821 |
| 2023-04-10 | 5,080.00 | 5,140.00 | 4,980.00 | 5,000.00 | 4,203.31 | 81,073 |
| 2023-04-07 | 5,150.00 | 5,170.00 | 5,090.00 | 5,140.00 | 4,321.01 | 25,890 |
| 2023-04-06 | 5,200.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,329.41 | 26,383 |
| 2023-04-05 | 5,190.00 | 5,280.00 | 5,180.00 | 5,200.00 | 4,371.44 | 34,956 |
| 2023-04-04 | 5,090.00 | 5,370.00 | 5,090.00 | 5,190.00 | 4,363.04 | 104,477 |
| 2023-04-03 | 5,110.00 | 5,160.00 | 5,070.00 | 5,150.00 | 4,329.41 | 36,244 |
| 2023-03-31 | 5,120.00 | 5,210.00 | 5,080.00 | 5,110.00 | 4,295.79 | 36,639 |
| 2023-03-30 | 5,150.00 | 5,160.00 | 5,080.00 | 5,120.00 | 4,304.19 | 29,998 |
| 2023-03-29 | 5,070.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,304.19 | 23,485 |
| 2023-03-28 | 4,965.00 | 5,110.00 | 4,965.00 | 5,100.00 | 4,287.38 | 28,032 |
| 2023-03-27 | 5,080.00 | 5,130.00 | 4,940.00 | 4,990.00 | 4,194.91 | 64,613 |
| 2023-03-24 | 5,020.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,270.57 | 48,404 |
| 2023-03-23 | 5,100.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,278.97 | 30,837 |
| 2023-03-22 | 5,180.00 | 5,180.00 | 5,040.00 | 5,090.00 | 4,278.97 | 36,146 |
| 2023-03-21 | 5,130.00 | 5,170.00 | 5,090.00 | 5,110.00 | 4,295.79 | 22,802 |
| 2023-03-20 | 4,985.00 | 5,140.00 | 4,985.00 | 5,110.00 | 4,295.79 | 29,828 |
| 2023-03-17 | 5,010.00 | 5,110.00 | 4,970.00 | 5,050.00 | 4,245.35 | 45,670 |
| 2023-03-16 | 4,910.00 | 5,010.00 | 4,905.00 | 4,955.00 | 4,165.48 | 31,899 |
| 2023-03-15 | 5,020.00 | 5,150.00 | 4,975.00 | 5,000.00 | 4,203.31 | 39,049 |
| 2023-03-14 | 5,020.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,136.06 | 83,322 |
| 2023-03-13 | 5,030.00 | 5,150.00 | 4,995.00 | 5,080.00 | 4,270.57 | 60,512 |
| 2023-03-10 | 5,200.00 | 5,240.00 | 5,090.00 | 5,120.00 | 4,304.19 | 72,150 |
| 2023-03-09 | 5,400.00 | 5,400.00 | 5,230.00 | 5,250.00 | 4,413.48 | 47,970 |
| 2023-03-08 | 5,380.00 | 5,480.00 | 5,350.00 | 5,350.00 | 4,497.54 | 56,396 |
| 2023-03-07 | 5,400.00 | 5,520.00 | 5,370.00 | 5,440.00 | 4,573.20 | 58,739 |
| 2023-03-06 | 5,410.00 | 5,480.00 | 5,380.00 | 5,440.00 | 4,573.20 | 36,929 |
| 2023-03-03 | 5,450.00 | 5,500.00 | 5,380.00 | 5,410.00 | 4,547.98 | 34,714 |
| 2023-03-02 | 5,470.00 | 5,520.00 | 5,380.00 | 5,400.00 | 4,539.58 | 44,947 |
| 2023-02-28 | 5,430.00 | 5,500.00 | 5,410.00 | 5,470.00 | 4,598.42 | 31,686 |
| 2023-02-27 | 5,520.00 | 5,520.00 | 5,340.00 | 5,370.00 | 4,514.36 | 77,333 |
| 2023-02-24 | 5,550.00 | 5,630.00 | 5,520.00 | 5,540.00 | 4,657.27 | 60,811 |
| 2023-02-23 | 5,610.00 | 5,640.00 | 5,560.00 | 5,590.00 | 4,699.30 | 57,777 |
| 2023-02-22 | 5,710.00 | 5,730.00 | 5,570.00 | 5,610.00 | 4,716.12 | 81,789 |
| 2023-02-21 | 5,690.00 | 5,790.00 | 5,690.00 | 5,760.00 | 4,842.22 | 39,226 |
| 2023-02-20 | 5,700.00 | 5,760.00 | 5,660.00 | 5,720.00 | 4,808.59 | 65,386 |
| 2023-02-17 | 5,600.00 | 5,770.00 | 5,600.00 | 5,700.00 | 4,791.78 | 64,486 |
| 2023-02-16 | 5,660.00 | 5,790.00 | 5,660.00 | 5,700.00 | 4,791.78 | 152,091 |
| 2023-02-15 | 5,900.00 | 5,900.00 | 5,660.00 | 5,660.00 | 4,758.15 | 130,713 |
| 2023-02-14 | 5,590.00 | 6,390.00 | 5,580.00 | 5,870.00 | 4,934.69 | 892,657 |
| 2023-02-13 | 5,770.00 | 5,770.00 | 5,620.00 | 5,630.00 | 4,732.93 | 83,397 |
| 2023-02-10 | 5,920.00 | 5,980.00 | 5,720.00 | 5,740.00 | 4,825.40 | 163,575 |
| 2023-02-09 | 6,000.00 | 6,270.00 | 5,900.00 | 5,980.00 | 5,027.16 | 541,201 |
| 2023-02-08 | 5,950.00 | 6,010.00 | 5,870.00 | 5,950.00 | 5,001.94 | 109,735 |
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.