Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,370.00 | 8,500.00 | 8,370.00 | 8,480.00 | 8,195.18 | 2,647 |
| 2024-04-26 | 8,440.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,166.18 | 5,950 |
| 2024-04-25 | 8,470.00 | 8,480.00 | 8,300.00 | 8,420.00 | 8,137.19 | 6,039 |
| 2024-04-24 | 8,390.00 | 8,480.00 | 8,340.00 | 8,470.00 | 8,185.51 | 6,851 |
| 2024-04-23 | 8,420.00 | 8,440.00 | 8,250.00 | 8,390.00 | 8,108.20 | 18,713 |
| 2024-04-22 | 8,250.00 | 8,600.00 | 8,250.00 | 8,360.00 | 8,079.21 | 10,929 |
| 2024-04-19 | 8,500.00 | 8,510.00 | 8,250.00 | 8,310.00 | 8,030.89 | 20,289 |
| 2024-04-18 | 8,400.00 | 8,540.00 | 8,360.00 | 8,430.00 | 8,146.85 | 10,223 |
| 2024-04-17 | 8,580.00 | 8,640.00 | 8,450.00 | 8,450.00 | 8,166.18 | 31,145 |
| 2024-04-16 | 8,660.00 | 8,730.00 | 8,590.00 | 8,600.00 | 8,311.14 | 22,875 |
| 2024-04-15 | 8,660.00 | 8,810.00 | 8,630.00 | 8,750.00 | 8,456.11 | 33,963 |
| 2024-04-12 | 8,900.00 | 8,980.00 | 8,800.00 | 8,850.00 | 8,552.75 | 41,036 |
| 2024-04-11 | 8,770.00 | 9,000.00 | 8,710.00 | 8,930.00 | 8,630.06 | 30,969 |
| 2024-04-09 | 8,930.00 | 9,000.00 | 8,820.00 | 8,840.00 | 8,543.08 | 75,632 |
| 2024-04-08 | 9,110.00 | 9,160.00 | 8,810.00 | 8,880.00 | 8,581.74 | 144,210 |
| 2024-04-05 | 8,860.00 | 11,270.00 | 8,610.00 | 9,110.00 | 8,804.02 | 2,228,720 |
| 2024-04-04 | 8,620.00 | 8,700.00 | 8,590.00 | 8,680.00 | 8,388.46 | 5,409 |
| 2024-04-03 | 8,870.00 | 8,880.00 | 8,650.00 | 8,710.00 | 8,417.45 | 27,864 |
| 2024-04-02 | 8,820.00 | 8,940.00 | 8,820.00 | 8,870.00 | 8,572.08 | 2,917 |
| 2024-04-01 | 8,760.00 | 9,180.00 | 8,760.00 | 8,850.00 | 8,552.75 | 8,172 |
| 2024-03-29 | 8,990.00 | 8,990.00 | 8,820.00 | 8,820.00 | 8,523.76 | 5,262 |
| 2024-03-28 | 8,910.00 | 9,010.00 | 8,830.00 | 8,910.00 | 8,610.73 | 1,816 |
| 2024-03-27 | 8,810.00 | 8,940.00 | 8,760.00 | 8,910.00 | 8,610.73 | 4,943 |
| 2024-03-26 | 8,700.00 | 8,850.00 | 8,650.00 | 8,810.00 | 8,514.09 | 9,413 |
| 2024-03-25 | 8,700.00 | 8,750.00 | 8,650.00 | 8,670.00 | 8,378.79 | 8,814 |
| 2024-03-22 | 8,680.00 | 8,760.00 | 8,650.00 | 8,700.00 | 8,407.79 | 3,058 |
| 2024-03-21 | 8,700.00 | 8,840.00 | 8,670.00 | 8,690.00 | 8,398.12 | 8,238 |
| 2024-03-20 | 8,760.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,407.79 | 13,183 |
| 2024-03-19 | 8,820.00 | 8,880.00 | 8,710.00 | 8,800.00 | 8,504.43 | 8,091 |
| 2024-03-18 | 8,900.00 | 8,900.00 | 8,810.00 | 8,840.00 | 8,543.08 | 3,638 |
| 2024-03-15 | 8,940.00 | 9,000.00 | 8,790.00 | 8,930.00 | 8,630.06 | 6,697 |
| 2024-03-14 | 9,030.00 | 9,200.00 | 8,810.00 | 8,940.00 | 8,639.73 | 9,249 |
| 2024-03-13 | 8,950.00 | 9,000.00 | 8,870.00 | 8,980.00 | 8,678.38 | 4,822 |
| 2024-03-12 | 8,890.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,649.39 | 9,631 |
| 2024-03-11 | 8,900.00 | 8,960.00 | 8,740.00 | 8,960.00 | 8,659.05 | 4,293 |
| 2024-03-08 | 8,830.00 | 8,880.00 | 8,800.00 | 8,810.00 | 8,514.09 | 6,848 |
| 2024-03-07 | 9,040.00 | 9,090.00 | 8,820.00 | 8,830.00 | 8,533.42 | 8,055 |
| 2024-03-06 | 8,830.00 | 9,150.00 | 8,830.00 | 9,040.00 | 8,736.37 | 9,141 |
| 2024-03-05 | 9,120.00 | 9,210.00 | 8,950.00 | 9,010.00 | 8,707.37 | 15,761 |
| 2024-03-04 | 9,210.00 | 9,310.00 | 9,150.00 | 9,160.00 | 8,852.34 | 10,329 |
| 2024-02-29 | 9,370.00 | 9,370.00 | 9,200.00 | 9,210.00 | 8,900.66 | 16,606 |
| 2024-02-28 | 9,180.00 | 9,400.00 | 9,110.00 | 9,370.00 | 9,055.28 | 16,314 |
| 2024-02-27 | 9,280.00 | 9,280.00 | 9,090.00 | 9,210.00 | 8,900.66 | 13,019 |
| 2024-02-26 | 9,040.00 | 9,360.00 | 8,920.00 | 9,260.00 | 8,948.98 | 35,520 |
| 2024-02-23 | 8,990.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,610.73 | 6,336 |
| 2024-02-22 | 8,840.00 | 9,000.00 | 8,840.00 | 8,940.00 | 8,639.73 | 8,659 |
| 2024-02-21 | 8,980.00 | 8,990.00 | 8,870.00 | 8,880.00 | 8,581.74 | 5,310 |
| 2024-02-20 | 9,090.00 | 9,090.00 | 8,930.00 | 8,950.00 | 8,649.39 | 11,251 |
| 2024-02-19 | 8,900.00 | 9,100.00 | 8,900.00 | 9,080.00 | 8,775.02 | 8,663 |
| 2024-02-16 | 8,920.00 | 9,370.00 | 8,830.00 | 8,900.00 | 8,601.07 | 22,330 |
| 2024-02-15 | 8,800.00 | 8,960.00 | 8,730.00 | 8,920.00 | 8,620.40 | 15,065 |
| 2024-02-14 | 8,750.00 | 8,780.00 | 8,550.00 | 8,750.00 | 8,456.11 | 15,799 |
| 2024-02-13 | 8,710.00 | 8,790.00 | 8,610.00 | 8,750.00 | 8,456.11 | 13,070 |
| 2024-02-08 | 8,990.00 | 8,990.00 | 8,720.00 | 8,720.00 | 8,427.11 | 31,413 |
| 2024-02-07 | 9,050.00 | 9,050.00 | 8,890.00 | 8,990.00 | 8,688.05 | 8,639 |
| 2024-02-06 | 8,930.00 | 9,050.00 | 8,890.00 | 8,970.00 | 8,668.72 | 8,345 |
| 2024-02-05 | 9,250.00 | 9,250.00 | 8,980.00 | 9,010.00 | 8,707.37 | 20,189 |
| 2024-02-02 | 9,250.00 | 9,360.00 | 9,110.00 | 9,160.00 | 8,852.34 | 16,134 |
| 2024-02-01 | 9,270.00 | 9,290.00 | 9,000.00 | 9,250.00 | 8,939.31 | 11,613 |
| 2024-01-31 | 9,570.00 | 9,570.00 | 9,180.00 | 9,350.00 | 9,035.95 | 20,545 |
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.