YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,700.00 | 6,810.00 | 6,700.00 | 6,740.00 | 5,443.43 | 39,465 |
| 2022-08-10 | 6,790.00 | 6,790.00 | 6,640.00 | 6,650.00 | 5,370.74 | 30,521 |
| 2022-08-09 | 6,740.00 | 6,790.00 | 6,620.00 | 6,730.00 | 5,435.35 | 36,356 |
| 2022-08-08 | 6,830.00 | 6,980.00 | 6,700.00 | 6,760.00 | 5,459.58 | 122,566 |
| 2022-08-05 | 6,680.00 | 6,830.00 | 6,620.00 | 6,800.00 | 5,491.89 | 59,341 |
| 2022-08-04 | 6,580.00 | 6,990.00 | 6,520.00 | 6,640.00 | 5,362.67 | 251,494 |
| 2022-08-03 | 6,400.00 | 6,540.00 | 6,400.00 | 6,520.00 | 5,265.75 | 14,886 |
| 2022-08-02 | 6,480.00 | 6,550.00 | 6,420.00 | 6,460.00 | 5,217.29 | 20,135 |
| 2022-08-01 | 6,570.00 | 6,570.00 | 6,400.00 | 6,520.00 | 5,265.75 | 67,698 |
| 2022-07-29 | 6,570.00 | 7,090.00 | 6,460.00 | 6,540.00 | 5,281.90 | 310,491 |
| 2022-07-28 | 6,520.00 | 6,610.00 | 6,460.00 | 6,480.00 | 5,233.45 | 28,319 |
| 2022-07-27 | 6,510.00 | 6,520.00 | 6,400.00 | 6,470.00 | 5,225.37 | 33,902 |
| 2022-07-26 | 6,560.00 | 6,620.00 | 6,510.00 | 6,510.00 | 5,257.67 | 16,750 |
| 2022-07-25 | 6,520.00 | 6,650.00 | 6,520.00 | 6,560.00 | 5,298.06 | 11,139 |
| 2022-07-22 | 6,570.00 | 6,650.00 | 6,560.00 | 6,600.00 | 5,330.36 | 27,399 |
| 2022-07-21 | 6,520.00 | 6,570.00 | 6,460.00 | 6,560.00 | 5,298.06 | 24,044 |
| 2022-07-20 | 6,490.00 | 6,500.00 | 6,410.00 | 6,500.00 | 5,249.60 | 23,466 |
| 2022-07-19 | 6,350.00 | 6,470.00 | 6,350.00 | 6,420.00 | 5,184.99 | 17,594 |
| 2022-07-18 | 6,400.00 | 6,520.00 | 6,320.00 | 6,400.00 | 5,168.84 | 28,560 |
| 2022-07-15 | 6,400.00 | 6,410.00 | 6,240.00 | 6,340.00 | 5,120.38 | 13,514 |
| 2022-07-14 | 6,290.00 | 6,400.00 | 6,210.00 | 6,340.00 | 5,120.38 | 22,240 |
| 2022-07-13 | 6,150.00 | 6,400.00 | 6,150.00 | 6,260.00 | 5,055.77 | 25,014 |
| 2022-07-12 | 6,390.00 | 6,410.00 | 6,150.00 | 6,150.00 | 4,966.93 | 34,279 |
| 2022-07-11 | 6,340.00 | 6,450.00 | 6,300.00 | 6,380.00 | 5,152.68 | 35,704 |
| 2022-07-08 | 6,330.00 | 6,400.00 | 6,170.00 | 6,370.00 | 5,144.61 | 28,790 |
| 2022-07-07 | 6,140.00 | 6,300.00 | 6,120.00 | 6,290.00 | 5,080.00 | 22,986 |
| 2022-07-06 | 6,130.00 | 6,220.00 | 6,060.00 | 6,130.00 | 4,950.78 | 18,739 |
| 2022-07-05 | 5,980.00 | 6,180.00 | 5,970.00 | 6,130.00 | 4,950.78 | 17,760 |
| 2022-07-04 | 6,030.00 | 6,170.00 | 5,910.00 | 5,980.00 | 4,829.63 | 37,253 |
| 2022-07-01 | 6,180.00 | 6,290.00 | 6,000.00 | 6,050.00 | 4,886.16 | 23,498 |
| 2022-06-30 | 6,330.00 | 6,360.00 | 6,160.00 | 6,250.00 | 5,047.69 | 19,585 |
| 2022-06-29 | 6,290.00 | 6,370.00 | 6,230.00 | 6,330.00 | 5,112.30 | 21,810 |
| 2022-06-28 | 6,120.00 | 6,420.00 | 6,120.00 | 6,360.00 | 5,136.53 | 44,274 |
| 2022-06-27 | 6,090.00 | 6,280.00 | 6,060.00 | 6,180.00 | 4,991.16 | 36,933 |
| 2022-06-24 | 5,670.00 | 6,110.00 | 5,670.00 | 6,080.00 | 4,910.39 | 93,858 |
| 2022-06-23 | 6,120.00 | 6,180.00 | 5,760.00 | 5,760.00 | 4,651.95 | 117,702 |
| 2022-06-22 | 6,360.00 | 6,490.00 | 6,120.00 | 6,120.00 | 4,942.70 | 92,242 |
| 2022-06-21 | 6,350.00 | 6,510.00 | 6,250.00 | 6,320.00 | 5,104.22 | 68,358 |
| 2022-06-20 | 6,800.00 | 6,900.00 | 6,350.00 | 6,350.00 | 5,128.45 | 93,705 |
| 2022-06-17 | 6,520.00 | 6,820.00 | 6,460.00 | 6,820.00 | 5,508.04 | 87,520 |
| 2022-06-16 | 6,830.00 | 7,020.00 | 6,750.00 | 6,750.00 | 5,451.51 | 65,135 |
| 2022-06-15 | 7,000.00 | 7,090.00 | 6,750.00 | 6,760.00 | 5,459.58 | 148,613 |
| 2022-06-14 | 7,100.00 | 7,240.00 | 7,030.00 | 7,110.00 | 5,742.25 | 123,975 |
| 2022-06-13 | 7,510.00 | 7,560.00 | 7,300.00 | 7,300.00 | 5,895.70 | 123,862 |
| 2022-06-10 | 7,620.00 | 7,700.00 | 7,590.00 | 7,700.00 | 6,218.76 | 45,099 |
| 2022-06-09 | 7,690.00 | 7,760.00 | 7,630.00 | 7,680.00 | 6,202.60 | 67,478 |
| 2022-06-08 | 7,680.00 | 7,910.00 | 7,680.00 | 7,760.00 | 6,267.21 | 76,427 |
| 2022-06-07 | 7,810.00 | 7,920.00 | 7,680.00 | 7,680.00 | 6,202.60 | 125,708 |
| 2022-06-03 | 7,940.00 | 8,050.00 | 7,810.00 | 7,840.00 | 6,331.82 | 403,938 |
| 2022-06-02 | 7,600.00 | 9,000.00 | 7,520.00 | 8,000.00 | 6,461.04 | 5,041,439 |
| 2022-05-31 | 7,600.00 | 7,660.00 | 7,570.00 | 7,600.00 | 6,137.99 | 43,075 |
| 2022-05-30 | 7,520.00 | 7,640.00 | 7,510.00 | 7,630.00 | 6,162.22 | 33,519 |
| 2022-05-27 | 7,460.00 | 7,580.00 | 7,420.00 | 7,490.00 | 6,049.15 | 48,769 |
| 2022-05-26 | 7,450.00 | 7,600.00 | 7,420.00 | 7,490.00 | 6,049.15 | 38,506 |
| 2022-05-25 | 7,450.00 | 7,470.00 | 7,360.00 | 7,450.00 | 6,016.85 | 29,114 |
| 2022-05-24 | 7,510.00 | 7,550.00 | 7,420.00 | 7,440.00 | 6,008.77 | 30,916 |
| 2022-05-23 | 7,500.00 | 7,690.00 | 7,470.00 | 7,510.00 | 6,065.31 | 36,129 |
| 2022-05-20 | 7,430.00 | 7,540.00 | 7,410.00 | 7,500.00 | 6,057.23 | 38,629 |
| 2022-05-19 | 7,570.00 | 7,580.00 | 7,420.00 | 7,430.00 | 6,000.69 | 58,192 |
| 2022-05-18 | 7,600.00 | 7,680.00 | 7,570.00 | 7,650.00 | 6,178.37 | 50,125 |
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.