Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,550.00 | 8,560.00 | 8,400.00 | 8,490.00 | 8,204.84 | 1,750 |
| 2024-07-25 | 8,440.00 | 8,510.00 | 8,350.00 | 8,500.00 | 8,214.50 | 9,422 |
| 2024-07-24 | 8,470.00 | 8,520.00 | 8,440.00 | 8,500.00 | 8,214.50 | 2,234 |
| 2024-07-23 | 8,550.00 | 8,620.00 | 8,410.00 | 8,470.00 | 8,185.51 | 3,993 |
| 2024-07-22 | 8,670.00 | 8,670.00 | 8,490.00 | 8,550.00 | 8,262.82 | 5,381 |
| 2024-07-19 | 8,600.00 | 8,640.00 | 8,530.00 | 8,620.00 | 8,330.47 | 3,248 |
| 2024-07-18 | 8,430.00 | 8,660.00 | 8,430.00 | 8,600.00 | 8,311.14 | 8,303 |
| 2024-07-17 | 8,670.00 | 8,680.00 | 8,510.00 | 8,660.00 | 8,369.13 | 4,184 |
| 2024-07-16 | 8,700.00 | 8,750.00 | 8,600.00 | 8,670.00 | 8,378.79 | 4,034 |
| 2024-07-15 | 8,760.00 | 8,760.00 | 8,650.00 | 8,670.00 | 8,378.79 | 4,104 |
| 2024-07-12 | 8,760.00 | 8,800.00 | 8,580.00 | 8,750.00 | 8,456.11 | 3,321 |
| 2024-07-11 | 8,710.00 | 8,790.00 | 8,680.00 | 8,760.00 | 8,465.77 | 3,736 |
| 2024-07-10 | 8,720.00 | 8,770.00 | 8,680.00 | 8,750.00 | 8,456.11 | 3,740 |
| 2024-07-09 | 8,800.00 | 8,800.00 | 8,710.00 | 8,720.00 | 8,427.11 | 1,798 |
| 2024-07-08 | 8,800.00 | 8,860.00 | 8,710.00 | 8,780.00 | 8,485.10 | 2,449 |
| 2024-07-05 | 8,750.00 | 8,850.00 | 8,730.00 | 8,750.00 | 8,456.11 | 4,094 |
| 2024-07-04 | 8,710.00 | 8,900.00 | 8,680.00 | 8,800.00 | 8,504.43 | 8,835 |
| 2024-07-03 | 8,760.00 | 8,900.00 | 8,700.00 | 8,710.00 | 8,417.45 | 5,949 |
| 2024-07-02 | 8,590.00 | 9,000.00 | 8,510.00 | 8,800.00 | 8,504.43 | 19,020 |
| 2024-07-01 | 8,730.00 | 8,790.00 | 8,540.00 | 8,630.00 | 8,340.14 | 20,271 |
| 2024-06-28 | 8,840.00 | 8,900.00 | 8,770.00 | 8,780.00 | 8,485.10 | 4,159 |
| 2024-06-27 | 8,890.00 | 8,990.00 | 8,710.00 | 8,840.00 | 8,543.08 | 22,932 |
| 2024-06-26 | 8,780.00 | 8,950.00 | 8,700.00 | 8,810.00 | 8,514.09 | 12,417 |
| 2024-06-25 | 8,700.00 | 8,890.00 | 8,610.00 | 8,780.00 | 8,485.10 | 5,270 |
| 2024-06-24 | 8,680.00 | 8,790.00 | 8,620.00 | 8,700.00 | 8,407.79 | 5,900 |
| 2024-06-21 | 8,770.00 | 8,860.00 | 8,690.00 | 8,730.00 | 8,436.78 | 7,535 |
| 2024-06-20 | 8,800.00 | 8,890.00 | 8,740.00 | 8,810.00 | 8,514.09 | 3,758 |
| 2024-06-19 | 8,910.00 | 8,980.00 | 8,750.00 | 8,850.00 | 8,552.75 | 5,038 |
| 2024-06-18 | 8,810.00 | 8,880.00 | 8,800.00 | 8,860.00 | 8,562.41 | 6,961 |
| 2024-06-17 | 8,910.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,601.07 | 4,423 |
| 2024-06-14 | 8,810.00 | 9,010.00 | 8,790.00 | 8,900.00 | 8,601.07 | 13,905 |
| 2024-06-13 | 8,700.00 | 8,960.00 | 8,690.00 | 8,880.00 | 8,581.74 | 20,067 |
| 2024-06-12 | 8,770.00 | 8,780.00 | 8,660.00 | 8,690.00 | 8,398.12 | 7,866 |
| 2024-06-11 | 8,800.00 | 8,800.00 | 8,600.00 | 8,680.00 | 8,388.46 | 5,767 |
| 2024-06-10 | 8,700.00 | 8,710.00 | 8,600.00 | 8,670.00 | 8,378.79 | 4,645 |
| 2024-06-07 | 8,790.00 | 8,790.00 | 8,640.00 | 8,680.00 | 8,388.46 | 6,023 |
| 2024-06-05 | 8,720.00 | 8,800.00 | 8,550.00 | 8,740.00 | 8,446.44 | 9,358 |
| 2024-06-04 | 8,760.00 | 8,800.00 | 8,620.00 | 8,740.00 | 8,446.44 | 6,766 |
| 2024-06-03 | 8,680.00 | 8,830.00 | 8,670.00 | 8,760.00 | 8,465.77 | 8,159 |
| 2024-05-31 | 8,580.00 | 8,690.00 | 8,550.00 | 8,690.00 | 8,398.12 | 6,855 |
| 2024-05-30 | 8,810.00 | 8,810.00 | 8,550.00 | 8,580.00 | 8,291.82 | 20,880 |
| 2024-05-29 | 8,830.00 | 8,920.00 | 8,710.00 | 8,830.00 | 8,533.42 | 11,741 |
| 2024-05-28 | 8,810.00 | 8,900.00 | 8,720.00 | 8,830.00 | 8,533.42 | 6,909 |
| 2024-05-27 | 8,990.00 | 8,990.00 | 8,780.00 | 8,870.00 | 8,572.08 | 19,200 |
| 2024-05-24 | 8,810.00 | 8,910.00 | 8,750.00 | 8,910.00 | 8,610.73 | 8,749 |
| 2024-05-23 | 8,730.00 | 8,960.00 | 8,730.00 | 8,830.00 | 8,533.42 | 12,859 |
| 2024-05-22 | 8,740.00 | 8,930.00 | 8,730.00 | 8,820.00 | 8,523.76 | 18,953 |
| 2024-05-21 | 8,670.00 | 8,860.00 | 8,670.00 | 8,740.00 | 8,446.44 | 21,823 |
| 2024-05-20 | 8,780.00 | 8,780.00 | 8,650.00 | 8,670.00 | 8,378.79 | 27,626 |
| 2024-05-17 | 8,850.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,446.44 | 57,470 |
| 2024-05-16 | 8,750.00 | 10,250.00 | 8,700.00 | 8,840.00 | 8,543.08 | 1,708,670 |
| 2024-05-14 | 8,740.00 | 8,860.00 | 8,680.00 | 8,680.00 | 8,388.46 | 12,045 |
| 2024-05-13 | 8,800.00 | 8,800.00 | 8,680.00 | 8,740.00 | 8,446.44 | 5,359 |
| 2024-05-10 | 8,580.00 | 8,870.00 | 8,520.00 | 8,800.00 | 8,504.43 | 19,046 |
| 2024-05-09 | 8,670.00 | 8,670.00 | 8,530.00 | 8,540.00 | 8,253.16 | 3,049 |
| 2024-05-08 | 8,720.00 | 8,720.00 | 8,630.00 | 8,670.00 | 8,378.79 | 4,365 |
| 2024-05-07 | 8,640.00 | 8,760.00 | 8,640.00 | 8,720.00 | 8,427.11 | 5,283 |
| 2024-05-03 | 8,580.00 | 8,670.00 | 8,580.00 | 8,660.00 | 8,369.13 | 7,694 |
| 2024-05-02 | 8,560.00 | 8,660.00 | 8,500.00 | 8,650.00 | 8,359.47 | 6,754 |
| 2024-04-30 | 8,480.00 | 8,590.00 | 8,480.00 | 8,560.00 | 8,272.49 | 6,978 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.