YES24 Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,000.00 | 6,400.00 | 5,840.00 | 6,140.00 | 5,384.39 | 1,257,357 |
| 2024-10-24 | 6,300.00 | 6,850.00 | 5,980.00 | 5,990.00 | 5,252.85 | 1,751,177 |
| 2024-10-23 | 6,340.00 | 6,520.00 | 6,160.00 | 6,350.00 | 5,568.55 | 1,082,068 |
| 2024-10-22 | 6,670.00 | 7,140.00 | 6,300.00 | 6,340.00 | 5,559.78 | 3,054,054 |
| 2024-10-21 | 6,890.00 | 6,960.00 | 6,400.00 | 6,750.00 | 5,919.32 | 1,100,061 |
| 2024-10-18 | 7,010.00 | 7,090.00 | 6,660.00 | 6,930.00 | 6,077.17 | 1,715,148 |
| 2024-10-17 | 8,150.00 | 8,250.00 | 7,010.00 | 7,240.00 | 6,349.02 | 4,263,281 |
| 2024-10-16 | 8,450.00 | 8,680.00 | 7,450.00 | 7,750.00 | 6,796.26 | 7,524,993 |
| 2024-10-15 | 8,980.00 | 10,380.00 | 8,550.00 | 8,750.00 | 7,673.20 | 27,573,971 |
| 2024-10-14 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 7,269.81 | 2,278,910 |
| 2024-10-11 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 5,594.86 | 2,497,029 |
| 2024-10-10 | 5,180.00 | 5,220.00 | 4,875.00 | 4,915.00 | 4,310.15 | 464,863 |
| 2024-10-08 | 5,070.00 | 5,210.00 | 5,070.00 | 5,180.00 | 4,542.53 | 115,972 |
| 2024-10-07 | 5,110.00 | 5,190.00 | 5,020.00 | 5,140.00 | 4,507.46 | 190,424 |
| 2024-10-04 | 5,250.00 | 5,250.00 | 5,100.00 | 5,110.00 | 4,481.15 | 123,534 |
| 2024-10-02 | 5,060.00 | 5,220.00 | 5,010.00 | 5,150.00 | 4,516.23 | 246,481 |
| 2024-09-30 | 5,130.00 | 5,250.00 | 5,050.00 | 5,060.00 | 4,437.30 | 178,193 |
| 2024-09-27 | 5,390.00 | 5,400.00 | 5,100.00 | 5,140.00 | 4,507.46 | 381,243 |
| 2024-09-26 | 5,390.00 | 5,440.00 | 5,300.00 | 5,380.00 | 4,717.92 | 257,652 |
| 2024-09-25 | 5,390.00 | 5,500.00 | 5,290.00 | 5,340.00 | 4,682.84 | 441,051 |
| 2024-09-24 | 5,580.00 | 5,620.00 | 5,290.00 | 5,300.00 | 4,647.77 | 912,847 |
| 2024-09-23 | 5,440.00 | 5,820.00 | 5,320.00 | 5,580.00 | 4,893.31 | 1,948,165 |
| 2024-09-20 | 5,670.00 | 5,930.00 | 5,360.00 | 5,460.00 | 4,788.08 | 3,662,184 |
| 2024-09-19 | 5,640.00 | 5,770.00 | 5,500.00 | 5,620.00 | 4,928.39 | 1,641,168 |
| 2024-09-13 | 5,240.00 | 5,730.00 | 5,200.00 | 5,630.00 | 4,937.16 | 4,378,949 |
| 2024-09-12 | 5,070.00 | 5,190.00 | 5,050.00 | 5,110.00 | 4,481.15 | 455,346 |
| 2024-09-11 | 5,400.00 | 5,430.00 | 4,950.00 | 4,970.00 | 4,358.38 | 941,895 |
| 2024-09-10 | 5,500.00 | 5,590.00 | 5,320.00 | 5,390.00 | 4,726.69 | 1,244,804 |
| 2024-09-09 | 5,230.00 | 5,560.00 | 5,180.00 | 5,390.00 | 4,726.69 | 1,064,998 |
| 2024-09-06 | 5,480.00 | 5,710.00 | 5,340.00 | 5,380.00 | 4,717.92 | 3,387,766 |
| 2024-09-05 | 5,440.00 | 6,100.00 | 5,210.00 | 5,380.00 | 4,717.92 | 8,655,381 |
| 2024-09-04 | 4,900.00 | 5,880.00 | 4,805.00 | 5,420.00 | 4,753.00 | 9,182,159 |
| 2024-09-03 | 5,290.00 | 5,480.00 | 5,150.00 | 5,150.00 | 4,516.23 | 1,165,791 |
| 2024-09-02 | 5,430.00 | 6,010.00 | 5,210.00 | 5,330.00 | 4,674.07 | 4,904,927 |
| 2024-08-30 | 5,460.00 | 5,790.00 | 5,300.00 | 5,380.00 | 4,717.92 | 2,327,717 |
| 2024-08-29 | 5,320.00 | 5,790.00 | 5,290.00 | 5,470.00 | 4,796.85 | 4,207,780 |
| 2024-08-28 | 5,250.00 | 5,530.00 | 5,170.00 | 5,320.00 | 4,665.30 | 2,129,046 |
| 2024-08-27 | 5,160.00 | 6,000.00 | 5,090.00 | 5,260.00 | 4,612.69 | 6,925,050 |
| 2024-08-26 | 5,580.00 | 5,650.00 | 5,280.00 | 5,280.00 | 4,630.23 | 1,278,245 |
| 2024-08-23 | 6,090.00 | 6,440.00 | 5,390.00 | 5,460.00 | 4,788.08 | 11,618,130 |
| 2024-08-22 | 4,525.00 | 5,870.00 | 4,425.00 | 5,870.00 | 5,147.62 | 10,081,560 |
| 2024-08-21 | 4,600.00 | 4,600.00 | 4,445.00 | 4,520.00 | 3,963.76 | 143,941 |
| 2024-08-20 | 4,535.00 | 4,665.00 | 4,530.00 | 4,565.00 | 4,003.22 | 130,166 |
| 2024-08-19 | 4,555.00 | 4,640.00 | 4,410.00 | 4,525.00 | 3,968.14 | 161,687 |
| 2024-08-16 | 4,450.00 | 4,640.00 | 4,450.00 | 4,590.00 | 4,025.14 | 200,327 |
| 2024-08-14 | 4,535.00 | 4,580.00 | 4,410.00 | 4,430.00 | 3,884.83 | 226,138 |
| 2024-08-13 | 4,775.00 | 4,775.00 | 4,440.00 | 4,470.00 | 3,919.91 | 451,641 |
| 2024-08-12 | 4,900.00 | 4,940.00 | 4,750.00 | 4,775.00 | 4,187.37 | 362,832 |
| 2024-08-09 | 4,760.00 | 4,970.00 | 4,760.00 | 4,910.00 | 4,305.76 | 755,424 |
| 2024-08-08 | 4,685.00 | 4,870.00 | 4,675.00 | 4,685.00 | 4,108.45 | 619,487 |
| 2024-08-07 | 4,665.00 | 5,170.00 | 4,660.00 | 4,775.00 | 4,187.37 | 2,660,495 |
| 2024-08-06 | 4,470.00 | 5,220.00 | 4,220.00 | 4,710.00 | 4,130.37 | 4,233,735 |
| 2024-08-05 | 5,090.00 | 5,110.00 | 4,105.00 | 4,395.00 | 3,854.14 | 1,329,964 |
| 2024-08-02 | 5,540.00 | 5,580.00 | 5,230.00 | 5,230.00 | 4,586.38 | 1,068,022 |
| 2024-08-01 | 5,300.00 | 5,980.00 | 5,290.00 | 5,580.00 | 4,893.31 | 8,242,149 |
| 2024-07-31 | 5,350.00 | 6,080.00 | 5,140.00 | 5,140.00 | 4,507.46 | 7,460,308 |
| 2024-07-30 | 5,870.00 | 6,500.00 | 5,250.00 | 5,250.00 | 4,603.92 | 16,188,340 |
| 2024-07-29 | 5,820.00 | 5,960.00 | 5,570.00 | 5,600.00 | 4,910.85 | 1,844,142 |
| 2024-07-26 | 6,120.00 | 6,560.00 | 5,800.00 | 5,960.00 | 5,226.54 | 8,486,863 |
| 2024-07-25 | 5,050.00 | 6,580.00 | 4,915.00 | 6,190.00 | 5,428.24 | 33,876,887 |
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.