YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,530.00 | 4,535.00 | 4,430.00 | 4,465.00 | 4,085.03 | 131,490 |
| 2025-01-21 | 4,500.00 | 4,530.00 | 4,455.00 | 4,515.00 | 4,130.77 | 89,265 |
| 2025-01-20 | 4,545.00 | 4,550.00 | 4,450.00 | 4,485.00 | 4,103.32 | 111,465 |
| 2025-01-17 | 4,560.00 | 4,605.00 | 4,510.00 | 4,545.00 | 4,158.22 | 90,229 |
| 2025-01-16 | 4,615.00 | 4,665.00 | 4,580.00 | 4,590.00 | 4,199.39 | 81,173 |
| 2025-01-15 | 4,685.00 | 4,700.00 | 4,585.00 | 4,605.00 | 4,213.11 | 120,342 |
| 2025-01-14 | 4,580.00 | 4,690.00 | 4,580.00 | 4,680.00 | 4,281.73 | 97,712 |
| 2025-01-13 | 4,725.00 | 4,765.00 | 4,595.00 | 4,615.00 | 4,222.26 | 185,977 |
| 2025-01-10 | 4,730.00 | 4,820.00 | 4,680.00 | 4,770.00 | 4,364.07 | 119,010 |
| 2025-01-09 | 4,750.00 | 4,750.00 | 4,690.00 | 4,735.00 | 4,332.05 | 76,871 |
| 2025-01-08 | 4,780.00 | 4,795.00 | 4,720.00 | 4,770.00 | 4,364.07 | 86,505 |
| 2025-01-07 | 4,760.00 | 4,820.00 | 4,750.00 | 4,765.00 | 4,359.50 | 114,760 |
| 2025-01-06 | 4,750.00 | 4,800.00 | 4,700.00 | 4,795.00 | 4,386.94 | 135,039 |
| 2025-01-03 | 4,640.00 | 4,760.00 | 4,640.00 | 4,730.00 | 4,327.48 | 139,960 |
| 2025-01-02 | 4,585.00 | 4,715.00 | 4,585.00 | 4,670.00 | 4,272.58 | 138,521 |
| 2024-12-30 | 4,575.00 | 4,730.00 | 4,535.00 | 4,585.00 | 4,194.81 | 194,788 |
| 2024-12-27 | 4,660.00 | 4,730.00 | 4,575.00 | 4,580.00 | 4,190.24 | 211,371 |
| 2024-12-26 | 4,880.00 | 4,905.00 | 4,800.00 | 4,820.00 | 4,226.84 | 219,311 |
| 2024-12-24 | 4,770.00 | 4,895.00 | 4,760.00 | 4,875.00 | 4,275.07 | 271,451 |
| 2024-12-23 | 4,720.00 | 4,795.00 | 4,710.00 | 4,765.00 | 4,178.60 | 158,099 |
| 2024-12-20 | 4,860.00 | 4,915.00 | 4,715.00 | 4,720.00 | 4,139.14 | 288,583 |
| 2024-12-19 | 4,975.00 | 4,985.00 | 4,870.00 | 4,885.00 | 4,283.84 | 259,882 |
| 2024-12-18 | 5,040.00 | 5,080.00 | 4,975.00 | 5,050.00 | 4,428.53 | 264,079 |
| 2024-12-17 | 5,050.00 | 5,140.00 | 5,010.00 | 5,050.00 | 4,428.53 | 348,318 |
| 2024-12-16 | 5,180.00 | 5,180.00 | 5,030.00 | 5,050.00 | 4,428.53 | 339,788 |
| 2024-12-13 | 5,060.00 | 5,350.00 | 5,000.00 | 5,100.00 | 4,472.38 | 1,234,290 |
| 2024-12-12 | 5,100.00 | 5,180.00 | 5,020.00 | 5,020.00 | 4,402.22 | 395,756 |
| 2024-12-11 | 5,280.00 | 5,280.00 | 5,020.00 | 5,060.00 | 4,437.30 | 800,633 |
| 2024-12-10 | 5,090.00 | 5,560.00 | 5,090.00 | 5,350.00 | 4,691.61 | 1,234,142 |
| 2024-12-09 | 5,300.00 | 5,390.00 | 4,850.00 | 5,090.00 | 4,463.61 | 644,930 |
| 2024-12-06 | 5,560.00 | 5,710.00 | 5,110.00 | 5,300.00 | 4,647.77 | 875,767 |
| 2024-12-05 | 5,510.00 | 5,540.00 | 5,310.00 | 5,540.00 | 4,858.23 | 433,267 |
| 2024-12-04 | 5,480.00 | 5,630.00 | 5,310.00 | 5,400.00 | 4,735.46 | 581,049 |
| 2024-12-03 | 5,480.00 | 5,700.00 | 5,480.00 | 5,670.00 | 4,972.23 | 403,865 |
| 2024-12-02 | 5,500.00 | 5,590.00 | 5,410.00 | 5,490.00 | 4,814.38 | 290,415 |
| 2024-11-29 | 5,430.00 | 5,500.00 | 5,360.00 | 5,390.00 | 4,726.69 | 319,752 |
| 2024-11-28 | 5,430.00 | 5,500.00 | 5,370.00 | 5,420.00 | 4,753.00 | 286,169 |
| 2024-11-27 | 5,310.00 | 5,450.00 | 5,290.00 | 5,450.00 | 4,779.31 | 438,036 |
| 2024-11-26 | 5,310.00 | 5,360.00 | 5,220.00 | 5,330.00 | 4,674.07 | 240,330 |
| 2024-11-25 | 5,100.00 | 5,530.00 | 5,100.00 | 5,290.00 | 4,639.00 | 940,796 |
| 2024-11-22 | 5,090.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,472.38 | 191,739 |
| 2024-11-21 | 5,040.00 | 5,170.00 | 4,970.00 | 5,020.00 | 4,402.22 | 308,145 |
| 2024-11-20 | 5,120.00 | 5,200.00 | 5,040.00 | 5,060.00 | 4,437.30 | 182,801 |
| 2024-11-19 | 5,100.00 | 5,150.00 | 5,070.00 | 5,120.00 | 4,489.92 | 218,189 |
| 2024-11-18 | 5,040.00 | 5,200.00 | 5,000.00 | 5,120.00 | 4,489.92 | 311,146 |
| 2024-11-15 | 5,300.00 | 5,600.00 | 4,815.00 | 5,040.00 | 4,419.76 | 1,587,978 |
| 2024-11-14 | 5,130.00 | 5,280.00 | 5,090.00 | 5,160.00 | 4,524.99 | 320,469 |
| 2024-11-13 | 5,300.00 | 5,370.00 | 5,140.00 | 5,140.00 | 4,507.46 | 403,908 |
| 2024-11-12 | 5,380.00 | 5,490.00 | 5,320.00 | 5,320.00 | 4,665.30 | 474,324 |
| 2024-11-11 | 5,480.00 | 5,490.00 | 5,320.00 | 5,410.00 | 4,744.23 | 418,971 |
| 2024-11-08 | 5,490.00 | 5,630.00 | 5,420.00 | 5,460.00 | 4,788.08 | 428,664 |
| 2024-11-07 | 5,660.00 | 5,680.00 | 5,490.00 | 5,520.00 | 4,840.69 | 331,413 |
| 2024-11-06 | 5,740.00 | 5,800.00 | 5,590.00 | 5,610.00 | 4,919.62 | 407,403 |
| 2024-11-05 | 5,660.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,024.85 | 338,985 |
| 2024-11-04 | 5,760.00 | 5,770.00 | 5,620.00 | 5,700.00 | 4,998.54 | 329,558 |
| 2024-11-01 | 5,700.00 | 5,850.00 | 5,580.00 | 5,670.00 | 4,972.23 | 601,593 |
| 2024-10-31 | 5,950.00 | 6,100.00 | 5,750.00 | 5,800.00 | 5,086.23 | 791,288 |
| 2024-10-30 | 6,080.00 | 6,160.00 | 5,890.00 | 6,010.00 | 5,270.39 | 780,755 |
| 2024-10-29 | 6,010.00 | 6,170.00 | 5,790.00 | 6,140.00 | 5,384.39 | 542,272 |
| 2024-10-28 | 6,320.00 | 6,330.00 | 5,930.00 | 5,970.00 | 5,235.31 | 553,569 |
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.