YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,480.00 | 7,700.00 | 7,480.00 | 7,590.00 | 6,129.92 | 42,045 |
| 2022-05-16 | 7,660.00 | 7,730.00 | 7,570.00 | 7,630.00 | 6,162.22 | 46,590 |
| 2022-05-13 | 7,650.00 | 7,740.00 | 7,550.00 | 7,650.00 | 6,178.37 | 75,667 |
| 2022-05-12 | 7,780.00 | 7,820.00 | 7,550.00 | 7,650.00 | 6,178.37 | 99,604 |
| 2022-05-11 | 7,670.00 | 7,870.00 | 7,670.00 | 7,850.00 | 6,339.90 | 33,744 |
| 2022-05-10 | 7,680.00 | 7,760.00 | 7,590.00 | 7,740.00 | 6,251.06 | 69,676 |
| 2022-05-09 | 8,090.00 | 8,090.00 | 7,800.00 | 7,850.00 | 6,339.90 | 82,170 |
| 2022-05-06 | 8,050.00 | 8,180.00 | 8,000.00 | 8,050.00 | 6,501.43 | 92,221 |
| 2022-05-04 | 8,460.00 | 8,490.00 | 8,180.00 | 8,220.00 | 6,638.72 | 127,715 |
| 2022-05-03 | 8,480.00 | 8,480.00 | 8,340.00 | 8,370.00 | 6,759.87 | 115,285 |
| 2022-05-02 | 8,120.00 | 9,290.00 | 8,090.00 | 8,450.00 | 6,824.48 | 1,600,253 |
| 2022-04-29 | 8,130.00 | 8,250.00 | 8,130.00 | 8,240.00 | 6,654.88 | 46,554 |
| 2022-04-28 | 8,150.00 | 8,180.00 | 8,030.00 | 8,100.00 | 6,541.81 | 44,517 |
| 2022-04-27 | 8,210.00 | 8,210.00 | 8,010.00 | 8,140.00 | 6,574.11 | 75,147 |
| 2022-04-26 | 8,220.00 | 8,400.00 | 8,220.00 | 8,320.00 | 6,719.49 | 61,644 |
| 2022-04-25 | 8,490.00 | 8,600.00 | 8,200.00 | 8,210.00 | 6,630.65 | 121,682 |
| 2022-04-22 | 8,900.00 | 8,900.00 | 8,610.00 | 8,610.00 | 6,953.70 | 125,763 |
| 2022-04-21 | 9,030.00 | 9,030.00 | 8,880.00 | 8,880.00 | 7,171.76 | 56,779 |
| 2022-04-20 | 9,070.00 | 9,070.00 | 8,920.00 | 8,950.00 | 7,228.29 | 58,423 |
| 2022-04-19 | 9,040.00 | 9,080.00 | 8,940.00 | 8,980.00 | 7,252.52 | 65,176 |
| 2022-04-18 | 9,030.00 | 9,070.00 | 8,920.00 | 8,940.00 | 7,220.22 | 113,410 |
| 2022-04-15 | 8,840.00 | 9,200.00 | 8,840.00 | 9,030.00 | 7,292.90 | 256,968 |
| 2022-04-14 | 8,840.00 | 8,950.00 | 8,790.00 | 8,840.00 | 7,139.45 | 87,088 |
| 2022-04-13 | 8,720.00 | 8,930.00 | 8,720.00 | 8,870.00 | 7,163.68 | 65,860 |
| 2022-04-12 | 8,730.00 | 8,880.00 | 8,600.00 | 8,810.00 | 7,115.22 | 103,293 |
| 2022-04-11 | 9,050.00 | 9,110.00 | 8,870.00 | 8,900.00 | 7,187.91 | 135,327 |
| 2022-04-08 | 8,910.00 | 9,290.00 | 8,910.00 | 9,050.00 | 7,309.06 | 215,613 |
| 2022-04-07 | 9,100.00 | 9,100.00 | 8,740.00 | 8,870.00 | 7,163.68 | 176,960 |
| 2022-04-06 | 9,210.00 | 9,340.00 | 9,050.00 | 9,100.00 | 7,349.44 | 425,542 |
| 2022-04-05 | 8,870.00 | 9,190.00 | 8,760.00 | 9,180.00 | 7,414.05 | 370,027 |
| 2022-04-04 | 8,460.00 | 8,950.00 | 8,460.00 | 8,950.00 | 7,228.29 | 533,342 |
| 2022-04-01 | 8,350.00 | 8,500.00 | 8,300.00 | 8,430.00 | 6,808.33 | 71,655 |
| 2022-03-31 | 8,400.00 | 8,470.00 | 8,300.00 | 8,400.00 | 6,784.10 | 40,782 |
| 2022-03-30 | 8,390.00 | 8,450.00 | 8,340.00 | 8,400.00 | 6,784.10 | 50,534 |
| 2022-03-29 | 8,340.00 | 8,420.00 | 8,260.00 | 8,390.00 | 6,776.02 | 55,077 |
| 2022-03-28 | 8,470.00 | 8,470.00 | 8,310.00 | 8,310.00 | 6,711.41 | 73,816 |
| 2022-03-25 | 8,300.00 | 8,550.00 | 8,240.00 | 8,440.00 | 6,816.40 | 151,618 |
| 2022-03-24 | 8,200.00 | 8,240.00 | 8,140.00 | 8,240.00 | 6,654.88 | 49,845 |
| 2022-03-23 | 8,220.00 | 8,300.00 | 8,190.00 | 8,220.00 | 6,638.72 | 55,545 |
| 2022-03-22 | 8,220.00 | 8,280.00 | 8,160.00 | 8,240.00 | 6,654.88 | 33,407 |
| 2022-03-21 | 8,200.00 | 8,350.00 | 8,200.00 | 8,220.00 | 6,638.72 | 53,926 |
| 2022-03-18 | 8,200.00 | 8,260.00 | 8,120.00 | 8,210.00 | 6,630.65 | 49,410 |
| 2022-03-17 | 8,250.00 | 8,330.00 | 8,150.00 | 8,200.00 | 6,622.57 | 141,428 |
| 2022-03-16 | 8,080.00 | 8,200.00 | 7,980.00 | 8,200.00 | 6,622.57 | 148,822 |
| 2022-03-15 | 7,810.00 | 8,090.00 | 7,810.00 | 8,060.00 | 6,509.50 | 91,782 |
| 2022-03-14 | 8,000.00 | 8,000.00 | 7,820.00 | 7,900.00 | 6,380.28 | 68,860 |
| 2022-03-11 | 7,840.00 | 8,110.00 | 7,840.00 | 8,000.00 | 6,461.04 | 105,063 |
| 2022-03-10 | 7,620.00 | 8,040.00 | 7,620.00 | 7,900.00 | 6,380.28 | 115,713 |
| 2022-03-08 | 7,550.00 | 7,700.00 | 7,510.00 | 7,550.00 | 6,097.61 | 56,197 |
| 2022-03-07 | 7,840.00 | 7,840.00 | 7,670.00 | 7,710.00 | 6,226.83 | 78,454 |
| 2022-03-04 | 8,030.00 | 8,050.00 | 7,780.00 | 7,900.00 | 6,380.28 | 149,963 |
| 2022-03-03 | 7,700.00 | 8,410.00 | 7,650.00 | 8,020.00 | 6,477.20 | 555,117 |
| 2022-03-02 | 7,430.00 | 7,600.00 | 7,400.00 | 7,580.00 | 6,121.84 | 51,852 |
| 2022-02-28 | 7,410.00 | 7,520.00 | 7,380.00 | 7,460.00 | 6,024.92 | 69,113 |
| 2022-02-25 | 7,540.00 | 7,580.00 | 7,360.00 | 7,410.00 | 5,984.54 | 58,623 |
| 2022-02-24 | 7,610.00 | 7,650.00 | 7,340.00 | 7,360.00 | 5,944.16 | 103,275 |
| 2022-02-23 | 7,700.00 | 7,730.00 | 7,620.00 | 7,690.00 | 6,210.68 | 36,835 |
| 2022-02-22 | 7,570.00 | 7,950.00 | 7,550.00 | 7,630.00 | 6,162.22 | 159,270 |
| 2022-02-21 | 7,560.00 | 7,740.00 | 7,560.00 | 7,720.00 | 6,234.91 | 34,954 |
| 2022-02-18 | 7,600.00 | 7,760.00 | 7,580.00 | 7,700.00 | 6,218.76 | 54,195 |
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.