Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,280.00 | 9,570.00 | 9,250.00 | 9,570.00 | 9,248.56 | 17,060 |
| 2024-01-29 | 9,400.00 | 9,480.00 | 9,260.00 | 9,280.00 | 8,968.31 | 14,084 |
| 2024-01-26 | 9,170.00 | 9,410.00 | 9,170.00 | 9,390.00 | 9,074.61 | 9,035 |
| 2024-01-25 | 9,290.00 | 9,360.00 | 9,140.00 | 9,210.00 | 8,900.66 | 12,577 |
| 2024-01-24 | 9,570.00 | 9,570.00 | 9,000.00 | 9,450.00 | 9,132.60 | 24,740 |
| 2024-01-23 | 9,530.00 | 9,780.00 | 9,350.00 | 9,520.00 | 9,200.24 | 69,617 |
| 2024-01-22 | 9,300.00 | 9,660.00 | 9,280.00 | 9,530.00 | 9,209.91 | 31,465 |
| 2024-01-19 | 10,090.00 | 10,900.00 | 9,090.00 | 9,240.00 | 8,929.65 | 295,360 |
| 2024-01-18 | 9,160.00 | 9,780.00 | 9,160.00 | 9,780.00 | 9,451.51 | 52,828 |
| 2024-01-17 | 9,470.00 | 9,470.00 | 9,060.00 | 9,300.00 | 8,987.63 | 15,700 |
| 2024-01-16 | 9,580.00 | 9,750.00 | 9,180.00 | 9,360.00 | 9,045.62 | 29,073 |
| 2024-01-15 | 9,280.00 | 9,560.00 | 9,250.00 | 9,380.00 | 9,064.95 | 28,083 |
| 2024-01-12 | 9,470.00 | 9,470.00 | 9,210.00 | 9,280.00 | 8,968.31 | 14,993 |
| 2024-01-11 | 9,200.00 | 9,490.00 | 9,150.00 | 9,470.00 | 9,151.92 | 35,124 |
| 2024-01-10 | 9,130.00 | 9,400.00 | 9,110.00 | 9,220.00 | 8,910.32 | 15,699 |
| 2024-01-09 | 9,220.00 | 9,560.00 | 9,140.00 | 9,150.00 | 8,842.67 | 53,229 |
| 2024-01-08 | 8,860.00 | 9,290.00 | 8,780.00 | 9,220.00 | 8,910.32 | 25,833 |
| 2024-01-05 | 8,740.00 | 8,850.00 | 8,720.00 | 8,780.00 | 8,485.10 | 6,135 |
| 2024-01-04 | 8,980.00 | 8,980.00 | 8,730.00 | 8,770.00 | 8,475.44 | 10,775 |
| 2024-01-03 | 8,900.00 | 9,030.00 | 8,890.00 | 8,980.00 | 8,678.38 | 3,185 |
| 2024-01-02 | 9,060.00 | 9,100.00 | 8,730.00 | 9,000.00 | 8,697.71 | 8,771 |
| 2023-12-28 | 8,870.00 | 9,140.00 | 8,870.00 | 9,130.00 | 8,823.34 | 7,478 |
| 2023-12-27 | 8,880.00 | 8,990.00 | 8,810.00 | 8,990.00 | 8,688.05 | 6,886 |
| 2023-12-26 | 8,890.00 | 8,940.00 | 8,810.00 | 8,880.00 | 8,504.43 | 9,577 |
| 2023-12-22 | 8,940.00 | 8,940.00 | 8,840.00 | 8,890.00 | 8,514.00 | 5,586 |
| 2023-12-21 | 8,840.00 | 8,940.00 | 8,780.00 | 8,940.00 | 8,561.89 | 10,002 |
| 2023-12-20 | 8,750.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,514.00 | 9,359 |
| 2023-12-19 | 9,020.00 | 9,070.00 | 8,690.00 | 8,760.00 | 8,389.50 | 33,160 |
| 2023-12-18 | 9,000.00 | 9,100.00 | 8,950.00 | 9,020.00 | 8,638.51 | 5,961 |
| 2023-12-15 | 9,020.00 | 9,200.00 | 8,900.00 | 9,040.00 | 8,657.66 | 14,981 |
| 2023-12-14 | 9,220.00 | 9,340.00 | 9,040.00 | 9,040.00 | 8,657.66 | 17,131 |
| 2023-12-13 | 9,400.00 | 9,470.00 | 9,200.00 | 9,300.00 | 8,906.66 | 18,658 |
| 2023-12-12 | 9,430.00 | 9,540.00 | 9,300.00 | 9,400.00 | 9,002.43 | 14,876 |
| 2023-12-11 | 9,560.00 | 9,590.00 | 9,430.00 | 9,520.00 | 9,117.36 | 11,840 |
| 2023-12-08 | 9,350.00 | 9,590.00 | 9,350.00 | 9,430.00 | 9,031.17 | 30,512 |
| 2023-12-07 | 9,220.00 | 9,500.00 | 9,140.00 | 9,330.00 | 8,935.39 | 23,472 |
| 2023-12-06 | 9,150.00 | 9,300.00 | 9,120.00 | 9,240.00 | 8,849.20 | 7,083 |
| 2023-12-05 | 9,140.00 | 9,280.00 | 9,120.00 | 9,220.00 | 8,830.05 | 12,119 |
| 2023-12-04 | 9,270.00 | 9,270.00 | 9,070.00 | 9,190.00 | 8,801.32 | 8,397 |
| 2023-12-01 | 9,280.00 | 9,330.00 | 9,060.00 | 9,190.00 | 8,801.32 | 16,178 |
| 2023-11-30 | 9,110.00 | 9,340.00 | 9,110.00 | 9,320.00 | 8,925.82 | 13,459 |
| 2023-11-29 | 9,150.00 | 9,380.00 | 9,120.00 | 9,200.00 | 8,810.89 | 14,413 |
| 2023-11-28 | 9,060.00 | 9,210.00 | 9,020.00 | 9,170.00 | 8,782.16 | 14,746 |
| 2023-11-27 | 9,120.00 | 9,180.00 | 8,950.00 | 9,100.00 | 8,715.12 | 17,398 |
| 2023-11-24 | 9,230.00 | 9,280.00 | 9,050.00 | 9,120.00 | 8,734.28 | 19,961 |
| 2023-11-23 | 9,280.00 | 9,330.00 | 9,190.00 | 9,280.00 | 8,887.51 | 14,431 |
| 2023-11-22 | 9,270.00 | 9,390.00 | 9,150.00 | 9,250.00 | 8,858.78 | 24,367 |
| 2023-11-21 | 9,110.00 | 9,410.00 | 9,020.00 | 9,300.00 | 8,906.66 | 65,855 |
| 2023-11-20 | 8,850.00 | 9,100.00 | 8,720.00 | 9,080.00 | 8,695.97 | 31,427 |
| 2023-11-17 | 8,860.00 | 8,920.00 | 8,790.00 | 8,800.00 | 8,427.81 | 10,311 |
| 2023-11-16 | 8,800.00 | 9,000.00 | 8,780.00 | 8,830.00 | 8,456.54 | 21,552 |
| 2023-11-15 | 8,860.00 | 8,900.00 | 8,730.00 | 8,880.00 | 8,504.43 | 39,063 |
| 2023-11-14 | 8,770.00 | 8,940.00 | 8,690.00 | 8,690.00 | 8,322.46 | 24,393 |
| 2023-11-13 | 8,990.00 | 8,990.00 | 8,590.00 | 8,660.00 | 8,293.73 | 22,828 |
| 2023-11-10 | 8,700.00 | 8,840.00 | 8,620.00 | 8,790.00 | 8,418.23 | 13,110 |
| 2023-11-09 | 8,550.00 | 8,800.00 | 8,550.00 | 8,730.00 | 8,360.77 | 31,823 |
| 2023-11-08 | 8,390.00 | 8,840.00 | 8,390.00 | 8,550.00 | 8,188.38 | 38,668 |
| 2023-11-07 | 8,330.00 | 8,490.00 | 8,310.00 | 8,390.00 | 8,035.15 | 11,521 |
| 2023-11-06 | 8,480.00 | 8,520.00 | 8,320.00 | 8,390.00 | 8,035.15 | 16,647 |
| 2023-11-03 | 8,570.00 | 8,570.00 | 8,250.00 | 8,380.00 | 8,025.57 | 22,740 |
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.