YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,400.00 | 5,480.00 | 5,390.00 | 5,450.00 | 4,401.59 | 21,143 |
| 2022-11-09 | 5,490.00 | 5,550.00 | 5,400.00 | 5,480.00 | 4,425.82 | 48,139 |
| 2022-11-08 | 5,320.00 | 5,540.00 | 5,320.00 | 5,490.00 | 4,433.89 | 37,902 |
| 2022-11-07 | 5,340.00 | 5,450.00 | 5,280.00 | 5,320.00 | 4,296.59 | 32,677 |
| 2022-11-04 | 5,270.00 | 5,410.00 | 5,270.00 | 5,340.00 | 4,312.75 | 15,277 |
| 2022-11-03 | 5,230.00 | 5,360.00 | 5,230.00 | 5,340.00 | 4,312.75 | 9,732 |
| 2022-11-02 | 5,160.00 | 5,430.00 | 5,160.00 | 5,360.00 | 4,328.90 | 75,154 |
| 2022-11-01 | 5,110.00 | 5,250.00 | 5,080.00 | 5,190.00 | 4,191.60 | 28,341 |
| 2022-10-31 | 5,080.00 | 5,260.00 | 5,010.00 | 5,130.00 | 4,143.14 | 38,801 |
| 2022-10-28 | 5,030.00 | 5,110.00 | 5,010.00 | 5,070.00 | 4,094.69 | 8,140 |
| 2022-10-27 | 5,010.00 | 5,150.00 | 5,010.00 | 5,070.00 | 4,094.69 | 20,151 |
| 2022-10-26 | 5,050.00 | 5,050.00 | 4,980.00 | 5,010.00 | 4,046.23 | 9,133 |
| 2022-10-25 | 4,985.00 | 5,100.00 | 4,905.00 | 5,020.00 | 4,054.31 | 121,876 |
| 2022-10-24 | 5,130.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,078.53 | 28,408 |
| 2022-10-21 | 5,150.00 | 5,170.00 | 5,020.00 | 5,050.00 | 4,078.53 | 15,264 |
| 2022-10-20 | 5,240.00 | 5,240.00 | 5,090.00 | 5,140.00 | 4,151.22 | 14,231 |
| 2022-10-19 | 5,130.00 | 5,230.00 | 5,120.00 | 5,180.00 | 4,183.53 | 38,759 |
| 2022-10-18 | 5,040.00 | 5,180.00 | 5,040.00 | 5,130.00 | 4,143.14 | 44,814 |
| 2022-10-17 | 4,950.00 | 5,000.00 | 4,865.00 | 4,965.00 | 4,009.89 | 22,529 |
| 2022-10-14 | 4,910.00 | 5,040.00 | 4,910.00 | 4,970.00 | 4,013.92 | 35,537 |
| 2022-10-13 | 4,925.00 | 4,975.00 | 4,720.00 | 4,900.00 | 3,957.39 | 84,387 |
| 2022-10-12 | 4,920.00 | 5,000.00 | 4,910.00 | 4,975.00 | 4,017.96 | 35,782 |
| 2022-10-11 | 5,110.00 | 5,180.00 | 4,890.00 | 4,985.00 | 4,026.04 | 87,926 |
| 2022-10-07 | 5,130.00 | 5,230.00 | 5,130.00 | 5,200.00 | 4,199.68 | 35,892 |
| 2022-10-06 | 4,950.00 | 5,850.00 | 4,950.00 | 5,180.00 | 4,183.53 | 648,076 |
| 2022-10-05 | 5,120.00 | 5,230.00 | 4,900.00 | 4,975.00 | 4,017.96 | 42,351 |
| 2022-10-04 | 4,960.00 | 5,110.00 | 4,955.00 | 5,090.00 | 4,110.84 | 41,415 |
| 2022-09-30 | 4,830.00 | 5,000.00 | 4,770.00 | 4,955.00 | 4,001.81 | 158,970 |
| 2022-09-29 | 5,150.00 | 5,300.00 | 5,020.00 | 5,020.00 | 4,054.31 | 93,185 |
| 2022-09-28 | 5,590.00 | 5,590.00 | 5,040.00 | 5,120.00 | 4,135.07 | 184,559 |
| 2022-09-27 | 5,540.00 | 5,670.00 | 5,340.00 | 5,590.00 | 4,514.65 | 83,274 |
| 2022-09-26 | 5,930.00 | 5,930.00 | 5,490.00 | 5,670.00 | 4,579.27 | 82,179 |
| 2022-09-23 | 5,990.00 | 5,990.00 | 5,800.00 | 5,940.00 | 4,797.33 | 46,974 |
| 2022-09-22 | 5,920.00 | 5,990.00 | 5,800.00 | 5,990.00 | 4,837.71 | 38,966 |
| 2022-09-21 | 5,960.00 | 6,040.00 | 5,910.00 | 5,990.00 | 4,837.71 | 47,224 |
| 2022-09-20 | 6,090.00 | 6,120.00 | 5,960.00 | 6,020.00 | 4,861.94 | 32,444 |
| 2022-09-19 | 6,050.00 | 6,170.00 | 6,000.00 | 6,010.00 | 4,853.86 | 36,690 |
| 2022-09-16 | 6,110.00 | 6,180.00 | 6,090.00 | 6,090.00 | 4,918.47 | 24,893 |
| 2022-09-15 | 6,210.00 | 6,290.00 | 6,150.00 | 6,170.00 | 4,983.08 | 17,128 |
| 2022-09-14 | 6,060.00 | 6,250.00 | 6,050.00 | 6,250.00 | 5,047.69 | 30,907 |
| 2022-09-13 | 6,090.00 | 6,310.00 | 6,090.00 | 6,270.00 | 5,063.84 | 46,798 |
| 2022-09-08 | 6,120.00 | 6,200.00 | 6,080.00 | 6,090.00 | 4,918.47 | 34,788 |
| 2022-09-07 | 6,440.00 | 6,440.00 | 6,100.00 | 6,100.00 | 4,926.55 | 127,305 |
| 2022-09-06 | 6,380.00 | 7,180.00 | 6,360.00 | 6,440.00 | 5,201.14 | 1,408,429 |
| 2022-09-05 | 6,300.00 | 6,360.00 | 6,290.00 | 6,300.00 | 5,088.07 | 28,807 |
| 2022-09-02 | 6,270.00 | 6,320.00 | 6,210.00 | 6,300.00 | 5,088.07 | 24,185 |
| 2022-09-01 | 6,310.00 | 6,410.00 | 6,270.00 | 6,270.00 | 5,063.84 | 22,237 |
| 2022-08-31 | 6,290.00 | 6,410.00 | 6,210.00 | 6,400.00 | 5,168.84 | 21,390 |
| 2022-08-30 | 6,240.00 | 6,300.00 | 6,150.00 | 6,300.00 | 5,088.07 | 19,163 |
| 2022-08-29 | 6,370.00 | 6,370.00 | 6,160.00 | 6,160.00 | 4,975.00 | 44,197 |
| 2022-08-26 | 6,490.00 | 6,520.00 | 6,410.00 | 6,470.00 | 5,225.37 | 17,889 |
| 2022-08-25 | 6,330.00 | 6,490.00 | 6,330.00 | 6,430.00 | 5,193.06 | 15,653 |
| 2022-08-24 | 6,340.00 | 6,400.00 | 6,310.00 | 6,330.00 | 5,112.30 | 17,651 |
| 2022-08-23 | 6,400.00 | 6,440.00 | 6,310.00 | 6,340.00 | 5,120.38 | 37,712 |
| 2022-08-22 | 6,790.00 | 6,790.00 | 6,420.00 | 6,460.00 | 5,217.29 | 86,487 |
| 2022-08-19 | 6,850.00 | 7,000.00 | 6,700.00 | 6,730.00 | 5,435.35 | 108,011 |
| 2022-08-18 | 6,750.00 | 6,850.00 | 6,710.00 | 6,770.00 | 5,467.66 | 23,033 |
| 2022-08-17 | 6,750.00 | 6,850.00 | 6,720.00 | 6,820.00 | 5,508.04 | 31,833 |
| 2022-08-16 | 6,780.00 | 6,870.00 | 6,770.00 | 6,850.00 | 5,532.27 | 26,571 |
| 2022-08-12 | 6,800.00 | 6,850.00 | 6,720.00 | 6,760.00 | 5,459.58 | 17,584 |
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.