YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,920.00 | 5,990.00 | 5,860.00 | 5,910.00 | 4,968.32 | 99,028 |
| 2023-02-06 | 5,830.00 | 6,020.00 | 5,800.00 | 5,950.00 | 5,001.94 | 208,617 |
| 2023-02-03 | 5,820.00 | 5,930.00 | 5,750.00 | 5,880.00 | 4,943.10 | 158,280 |
| 2023-02-02 | 5,820.00 | 5,870.00 | 5,740.00 | 5,820.00 | 4,892.66 | 149,692 |
| 2023-02-01 | 5,650.00 | 5,860.00 | 5,620.00 | 5,770.00 | 4,850.62 | 276,097 |
| 2023-01-31 | 5,580.00 | 5,670.00 | 5,580.00 | 5,650.00 | 4,749.74 | 71,504 |
| 2023-01-30 | 5,730.00 | 5,770.00 | 5,600.00 | 5,600.00 | 4,707.71 | 102,759 |
| 2023-01-27 | 5,770.00 | 5,780.00 | 5,710.00 | 5,730.00 | 4,817.00 | 68,278 |
| 2023-01-26 | 5,730.00 | 5,780.00 | 5,670.00 | 5,730.00 | 4,817.00 | 132,761 |
| 2023-01-25 | 5,690.00 | 5,750.00 | 5,630.00 | 5,740.00 | 4,825.40 | 133,761 |
| 2023-01-20 | 5,570.00 | 5,720.00 | 5,570.00 | 5,640.00 | 4,741.34 | 100,566 |
| 2023-01-19 | 5,530.00 | 5,630.00 | 5,500.00 | 5,540.00 | 4,657.27 | 119,731 |
| 2023-01-18 | 5,620.00 | 5,860.00 | 5,560.00 | 5,610.00 | 4,716.12 | 345,186 |
| 2023-01-17 | 5,770.00 | 6,040.00 | 5,600.00 | 5,640.00 | 4,741.34 | 818,679 |
| 2023-01-16 | 5,770.00 | 5,870.00 | 5,700.00 | 5,720.00 | 4,808.59 | 304,840 |
| 2023-01-13 | 5,660.00 | 6,310.00 | 5,510.00 | 5,790.00 | 4,867.44 | 3,329,046 |
| 2023-01-12 | 5,900.00 | 5,930.00 | 5,600.00 | 5,620.00 | 4,724.52 | 576,617 |
| 2023-01-11 | 5,450.00 | 6,350.00 | 5,440.00 | 5,750.00 | 4,833.81 | 6,109,040 |
| 2023-01-10 | 5,200.00 | 6,450.00 | 5,140.00 | 5,500.00 | 4,623.64 | 6,349,102 |
| 2023-01-09 | 5,060.00 | 5,300.00 | 5,060.00 | 5,200.00 | 4,371.44 | 37,454 |
| 2023-01-06 | 4,820.00 | 5,230.00 | 4,820.00 | 5,060.00 | 4,253.75 | 57,329 |
| 2023-01-05 | 4,935.00 | 4,935.00 | 4,870.00 | 4,910.00 | 4,127.65 | 16,725 |
| 2023-01-04 | 4,775.00 | 4,910.00 | 4,760.00 | 4,870.00 | 4,094.03 | 41,262 |
| 2023-01-03 | 4,710.00 | 4,830.00 | 4,665.00 | 4,780.00 | 4,018.37 | 68,182 |
| 2023-01-02 | 4,935.00 | 4,935.00 | 4,835.00 | 4,840.00 | 4,068.81 | 56,505 |
| 2022-12-29 | 4,950.00 | 4,995.00 | 4,885.00 | 4,940.00 | 4,152.87 | 37,088 |
| 2022-12-28 | 5,090.00 | 5,160.00 | 4,880.00 | 4,940.00 | 4,152.87 | 51,228 |
| 2022-12-27 | 5,020.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,110.84 | 20,074 |
| 2022-12-26 | 5,120.00 | 5,130.00 | 5,010.00 | 5,050.00 | 4,078.53 | 13,112 |
| 2022-12-23 | 5,150.00 | 5,170.00 | 5,090.00 | 5,130.00 | 4,143.14 | 25,528 |
| 2022-12-22 | 5,170.00 | 5,280.00 | 5,170.00 | 5,250.00 | 4,240.06 | 18,138 |
| 2022-12-21 | 5,290.00 | 5,290.00 | 5,150.00 | 5,170.00 | 4,175.45 | 25,393 |
| 2022-12-20 | 5,380.00 | 5,380.00 | 5,200.00 | 5,230.00 | 4,223.91 | 22,515 |
| 2022-12-19 | 5,310.00 | 5,360.00 | 5,250.00 | 5,310.00 | 4,288.52 | 37,566 |
| 2022-12-16 | 5,330.00 | 5,480.00 | 5,280.00 | 5,310.00 | 4,288.52 | 22,807 |
| 2022-12-15 | 5,490.00 | 5,510.00 | 5,400.00 | 5,400.00 | 4,361.20 | 22,279 |
| 2022-12-14 | 5,390.00 | 5,480.00 | 5,390.00 | 5,470.00 | 4,417.74 | 21,569 |
| 2022-12-13 | 5,410.00 | 5,480.00 | 5,350.00 | 5,420.00 | 4,377.36 | 13,075 |
| 2022-12-12 | 5,480.00 | 5,530.00 | 5,400.00 | 5,420.00 | 4,377.36 | 13,988 |
| 2022-12-09 | 5,440.00 | 5,500.00 | 5,400.00 | 5,470.00 | 4,417.74 | 13,893 |
| 2022-12-08 | 5,480.00 | 5,540.00 | 5,430.00 | 5,430.00 | 4,385.43 | 14,046 |
| 2022-12-07 | 5,500.00 | 5,530.00 | 5,400.00 | 5,480.00 | 4,425.82 | 22,289 |
| 2022-12-06 | 5,510.00 | 5,620.00 | 5,500.00 | 5,500.00 | 4,441.97 | 24,477 |
| 2022-12-05 | 5,690.00 | 5,730.00 | 5,550.00 | 5,610.00 | 4,530.81 | 46,166 |
| 2022-12-02 | 5,530.00 | 5,610.00 | 5,520.00 | 5,570.00 | 4,498.50 | 33,425 |
| 2022-12-01 | 5,460.00 | 5,610.00 | 5,460.00 | 5,520.00 | 4,458.12 | 34,623 |
| 2022-11-30 | 5,400.00 | 5,490.00 | 5,400.00 | 5,440.00 | 4,393.51 | 15,002 |
| 2022-11-29 | 5,430.00 | 5,450.00 | 5,360.00 | 5,430.00 | 4,385.43 | 18,134 |
| 2022-11-28 | 5,600.00 | 5,600.00 | 5,380.00 | 5,380.00 | 4,345.05 | 31,014 |
| 2022-11-25 | 5,560.00 | 5,600.00 | 5,540.00 | 5,590.00 | 4,514.65 | 11,705 |
| 2022-11-24 | 5,510.00 | 5,560.00 | 5,480.00 | 5,550.00 | 4,482.35 | 15,675 |
| 2022-11-23 | 5,480.00 | 5,540.00 | 5,480.00 | 5,510.00 | 4,450.04 | 12,582 |
| 2022-11-22 | 5,560.00 | 5,560.00 | 5,430.00 | 5,470.00 | 4,417.74 | 14,569 |
| 2022-11-21 | 5,590.00 | 5,590.00 | 5,460.00 | 5,520.00 | 4,458.12 | 22,578 |
| 2022-11-18 | 5,630.00 | 5,760.00 | 5,550.00 | 5,640.00 | 4,555.04 | 37,185 |
| 2022-11-17 | 5,700.00 | 5,940.00 | 5,580.00 | 5,660.00 | 4,571.19 | 110,726 |
| 2022-11-16 | 5,810.00 | 5,810.00 | 5,680.00 | 5,740.00 | 4,635.80 | 23,355 |
| 2022-11-15 | 5,800.00 | 5,810.00 | 5,700.00 | 5,800.00 | 4,684.26 | 58,667 |
| 2022-11-14 | 5,860.00 | 5,890.00 | 5,730.00 | 5,800.00 | 4,684.26 | 97,262 |
| 2022-11-11 | 5,560.00 | 5,840.00 | 5,540.00 | 5,730.00 | 4,627.72 | 154,775 |
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.