YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,780.00 | 7,890.00 | 7,510.00 | 7,720.00 | 6,234.91 | 121,639 |
| 2022-02-16 | 7,370.00 | 7,850.00 | 7,370.00 | 7,800.00 | 6,299.52 | 148,312 |
| 2022-02-15 | 7,400.00 | 7,530.00 | 7,220.00 | 7,250.00 | 5,855.32 | 98,593 |
| 2022-02-14 | 7,740.00 | 7,740.00 | 7,370.00 | 7,440.00 | 6,008.77 | 114,548 |
| 2022-02-11 | 7,870.00 | 7,950.00 | 7,750.00 | 7,760.00 | 6,267.21 | 72,172 |
| 2022-02-10 | 8,010.00 | 8,100.00 | 7,860.00 | 7,870.00 | 6,356.05 | 77,966 |
| 2022-02-09 | 8,050.00 | 8,090.00 | 7,970.00 | 7,990.00 | 6,452.97 | 69,692 |
| 2022-02-08 | 8,020.00 | 8,310.00 | 7,920.00 | 7,970.00 | 6,436.82 | 242,106 |
| 2022-02-07 | 7,970.00 | 8,000.00 | 7,780.00 | 7,900.00 | 6,380.28 | 94,946 |
| 2022-02-04 | 7,850.00 | 8,070.00 | 7,730.00 | 7,950.00 | 6,420.66 | 155,575 |
| 2022-02-03 | 7,710.00 | 7,840.00 | 7,610.00 | 7,790.00 | 6,291.44 | 133,272 |
| 2022-01-28 | 7,290.00 | 7,510.00 | 7,270.00 | 7,510.00 | 6,065.31 | 137,891 |
| 2022-01-27 | 7,720.00 | 7,750.00 | 7,290.00 | 7,290.00 | 5,887.63 | 308,761 |
| 2022-01-26 | 7,070.00 | 8,650.00 | 7,050.00 | 7,630.00 | 6,162.22 | 4,727,625 |
| 2022-01-25 | 7,490.00 | 7,550.00 | 7,010.00 | 7,090.00 | 5,726.10 | 170,257 |
| 2022-01-24 | 7,670.00 | 7,670.00 | 7,380.00 | 7,470.00 | 6,033.00 | 134,467 |
| 2022-01-21 | 7,660.00 | 7,870.00 | 7,620.00 | 7,670.00 | 6,194.53 | 106,446 |
| 2022-01-20 | 7,550.00 | 7,780.00 | 7,530.00 | 7,780.00 | 6,283.37 | 93,478 |
| 2022-01-19 | 7,560.00 | 7,810.00 | 7,550.00 | 7,620.00 | 6,154.14 | 140,954 |
| 2022-01-18 | 7,850.00 | 8,070.00 | 7,700.00 | 7,780.00 | 6,283.37 | 134,577 |
| 2022-01-17 | 8,050.00 | 8,130.00 | 7,930.00 | 7,930.00 | 6,404.51 | 156,019 |
| 2022-01-14 | 8,200.00 | 9,420.00 | 8,090.00 | 8,130.00 | 6,566.04 | 971,662 |
| 2022-01-13 | 8,320.00 | 8,350.00 | 8,110.00 | 8,220.00 | 6,638.72 | 52,154 |
| 2022-01-12 | 7,930.00 | 8,340.00 | 7,930.00 | 8,320.00 | 6,719.49 | 151,901 |
| 2022-01-11 | 8,240.00 | 8,270.00 | 7,900.00 | 7,920.00 | 6,396.43 | 202,881 |
| 2022-01-10 | 8,320.00 | 8,400.00 | 8,140.00 | 8,240.00 | 6,654.88 | 97,165 |
| 2022-01-07 | 8,360.00 | 8,440.00 | 8,340.00 | 8,370.00 | 6,759.87 | 58,468 |
| 2022-01-06 | 8,580.00 | 8,580.00 | 8,350.00 | 8,350.00 | 6,743.71 | 156,339 |
| 2022-01-05 | 8,740.00 | 8,850.00 | 8,620.00 | 8,620.00 | 6,961.78 | 77,378 |
| 2022-01-04 | 8,890.00 | 8,920.00 | 8,710.00 | 8,830.00 | 7,131.38 | 78,111 |
| 2022-01-03 | 8,700.00 | 8,840.00 | 8,640.00 | 8,830.00 | 7,131.38 | 45,419 |
| 2021-12-30 | 8,820.00 | 8,820.00 | 8,700.00 | 8,700.00 | 7,026.39 | 56,016 |
| 2021-12-29 | 8,840.00 | 8,860.00 | 8,720.00 | 8,820.00 | 7,123.30 | 42,133 |
| 2021-12-28 | 8,850.00 | 8,900.00 | 8,770.00 | 8,840.00 | 6,977.93 | 63,899 |
| 2021-12-27 | 8,870.00 | 8,930.00 | 8,820.00 | 8,840.00 | 6,977.93 | 51,237 |
| 2021-12-24 | 8,760.00 | 8,890.00 | 8,740.00 | 8,890.00 | 7,017.40 | 71,209 |
| 2021-12-23 | 8,720.00 | 8,800.00 | 8,690.00 | 8,790.00 | 6,938.46 | 68,898 |
| 2021-12-22 | 8,610.00 | 8,840.00 | 8,580.00 | 8,720.00 | 6,883.20 | 116,951 |
| 2021-12-21 | 8,610.00 | 8,640.00 | 8,500.00 | 8,600.00 | 6,788.48 | 137,821 |
| 2021-12-20 | 8,820.00 | 8,890.00 | 8,570.00 | 8,610.00 | 6,796.38 | 158,679 |
| 2021-12-17 | 8,940.00 | 8,980.00 | 8,850.00 | 8,890.00 | 7,017.40 | 64,768 |
| 2021-12-16 | 9,040.00 | 9,040.00 | 8,900.00 | 8,950.00 | 7,064.76 | 52,630 |
| 2021-12-15 | 8,930.00 | 9,030.00 | 8,870.00 | 8,940.00 | 7,056.86 | 41,967 |
| 2021-12-14 | 9,090.00 | 9,170.00 | 8,900.00 | 9,010.00 | 7,112.12 | 78,281 |
| 2021-12-13 | 9,290.00 | 9,290.00 | 9,090.00 | 9,090.00 | 7,175.27 | 73,327 |
| 2021-12-10 | 9,070.00 | 9,190.00 | 9,060.00 | 9,180.00 | 7,246.31 | 49,504 |
| 2021-12-09 | 9,070.00 | 9,220.00 | 9,050.00 | 9,180.00 | 7,246.31 | 78,972 |
| 2021-12-08 | 9,110.00 | 9,250.00 | 8,930.00 | 9,040.00 | 7,135.80 | 112,185 |
| 2021-12-07 | 9,010.00 | 9,160.00 | 8,990.00 | 9,070.00 | 7,159.48 | 66,118 |
| 2021-12-06 | 9,040.00 | 9,110.00 | 8,930.00 | 9,040.00 | 7,135.80 | 44,605 |
| 2021-12-03 | 9,000.00 | 9,170.00 | 8,940.00 | 9,100.00 | 7,183.16 | 94,405 |
| 2021-12-02 | 8,540.00 | 9,050.00 | 8,540.00 | 9,010.00 | 7,112.12 | 129,433 |
| 2021-12-01 | 8,460.00 | 8,780.00 | 8,430.00 | 8,720.00 | 6,883.20 | 225,660 |
| 2021-11-30 | 8,950.00 | 9,080.00 | 8,400.00 | 8,510.00 | 6,717.44 | 224,421 |
| 2021-11-29 | 8,990.00 | 9,160.00 | 8,850.00 | 8,930.00 | 7,048.97 | 145,982 |
| 2021-11-26 | 9,460.00 | 9,470.00 | 9,130.00 | 9,210.00 | 7,269.99 | 125,325 |
| 2021-11-25 | 9,460.00 | 9,530.00 | 9,360.00 | 9,480.00 | 7,483.12 | 73,952 |
| 2021-11-24 | 9,430.00 | 9,550.00 | 9,400.00 | 9,500.00 | 7,498.90 | 87,318 |
| 2021-11-23 | 9,300.00 | 9,550.00 | 9,300.00 | 9,430.00 | 7,443.65 | 81,448 |
| 2021-11-22 | 9,350.00 | 9,540.00 | 9,220.00 | 9,450.00 | 7,459.44 | 153,104 |
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.