Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,270.00 | 8,490.00 | 8,200.00 | 8,390.00 | 8,035.15 | 39,322 |
| 2023-11-01 | 8,150.00 | 9,600.00 | 8,000.00 | 8,240.00 | 7,891.50 | 588,966 |
| 2023-10-31 | 8,300.00 | 8,300.00 | 8,000.00 | 8,070.00 | 7,728.69 | 6,672 |
| 2023-10-30 | 8,100.00 | 8,220.00 | 8,020.00 | 8,220.00 | 7,872.34 | 10,309 |
| 2023-10-27 | 8,110.00 | 8,310.00 | 8,100.00 | 8,180.00 | 7,834.03 | 19,470 |
| 2023-10-26 | 8,600.00 | 8,600.00 | 8,100.00 | 8,190.00 | 7,843.61 | 26,190 |
| 2023-10-25 | 8,710.00 | 8,740.00 | 8,500.00 | 8,690.00 | 8,322.46 | 7,993 |
| 2023-10-24 | 8,700.00 | 8,750.00 | 8,430.00 | 8,690.00 | 8,322.46 | 23,456 |
| 2023-10-23 | 8,700.00 | 8,760.00 | 8,500.00 | 8,760.00 | 8,389.50 | 9,845 |
| 2023-10-20 | 8,780.00 | 8,790.00 | 8,420.00 | 8,700.00 | 8,332.04 | 14,737 |
| 2023-10-19 | 8,950.00 | 8,950.00 | 8,570.00 | 8,780.00 | 8,408.66 | 11,499 |
| 2023-10-18 | 8,890.00 | 8,970.00 | 8,660.00 | 8,900.00 | 8,523.58 | 16,914 |
| 2023-10-17 | 8,720.00 | 8,940.00 | 8,700.00 | 8,890.00 | 8,514.00 | 18,151 |
| 2023-10-16 | 8,700.00 | 8,820.00 | 8,520.00 | 8,800.00 | 8,427.81 | 14,246 |
| 2023-10-13 | 8,890.00 | 8,900.00 | 8,660.00 | 8,850.00 | 8,475.70 | 13,790 |
| 2023-10-12 | 8,850.00 | 8,940.00 | 8,740.00 | 8,850.00 | 8,475.70 | 8,825 |
| 2023-10-11 | 8,650.00 | 8,940.00 | 8,500.00 | 8,800.00 | 8,427.81 | 20,465 |
| 2023-10-10 | 8,850.00 | 8,990.00 | 8,640.00 | 8,670.00 | 8,303.31 | 28,693 |
| 2023-10-06 | 8,510.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,523.58 | 41,441 |
| 2023-10-05 | 8,520.00 | 8,740.00 | 8,470.00 | 8,510.00 | 8,150.08 | 16,813 |
| 2023-10-04 | 8,400.00 | 8,700.00 | 8,310.00 | 8,530.00 | 8,169.23 | 30,092 |
| 2023-09-27 | 8,570.00 | 8,590.00 | 8,410.00 | 8,500.00 | 8,140.50 | 19,716 |
| 2023-09-26 | 8,320.00 | 9,400.00 | 8,320.00 | 8,420.00 | 8,063.88 | 282,727 |
| 2023-09-25 | 8,450.00 | 8,470.00 | 8,360.00 | 8,400.00 | 8,044.73 | 7,014 |
| 2023-09-22 | 8,500.00 | 8,650.00 | 8,310.00 | 8,450.00 | 8,092.61 | 10,252 |
| 2023-09-21 | 8,740.00 | 8,780.00 | 8,550.00 | 8,650.00 | 8,284.16 | 13,132 |
| 2023-09-20 | 8,660.00 | 8,790.00 | 8,580.00 | 8,740.00 | 8,370.35 | 8,513 |
| 2023-09-19 | 8,740.00 | 8,750.00 | 8,560.00 | 8,750.00 | 8,379.93 | 10,339 |
| 2023-09-18 | 8,700.00 | 8,700.00 | 8,580.00 | 8,650.00 | 8,284.16 | 7,198 |
| 2023-09-15 | 8,690.00 | 8,750.00 | 8,540.00 | 8,700.00 | 8,332.04 | 6,358 |
| 2023-09-14 | 8,500.00 | 8,690.00 | 8,320.00 | 8,680.00 | 8,312.89 | 9,150 |
| 2023-09-13 | 8,850.00 | 8,890.00 | 8,500.00 | 8,600.00 | 8,236.27 | 19,813 |
| 2023-09-12 | 8,560.00 | 8,930.00 | 8,560.00 | 8,860.00 | 8,485.27 | 27,346 |
| 2023-09-11 | 8,430.00 | 8,830.00 | 8,430.00 | 8,650.00 | 8,284.16 | 25,615 |
| 2023-09-08 | 8,370.00 | 9,430.00 | 8,320.00 | 8,430.00 | 8,073.46 | 197,130 |
| 2023-09-07 | 8,500.00 | 8,500.00 | 8,310.00 | 8,410.00 | 8,054.31 | 9,406 |
| 2023-09-06 | 8,550.00 | 8,550.00 | 8,360.00 | 8,520.00 | 8,159.65 | 8,903 |
| 2023-09-05 | 8,590.00 | 8,640.00 | 8,410.00 | 8,520.00 | 8,159.65 | 15,294 |
| 2023-09-04 | 8,700.00 | 8,860.00 | 8,590.00 | 8,590.00 | 8,226.69 | 28,139 |
| 2023-09-01 | 8,500.00 | 8,750.00 | 8,490.00 | 8,700.00 | 8,332.04 | 15,495 |
| 2023-08-31 | 8,600.00 | 8,850.00 | 8,470.00 | 8,500.00 | 8,140.50 | 28,525 |
| 2023-08-30 | 8,530.00 | 8,640.00 | 8,520.00 | 8,600.00 | 8,236.27 | 15,243 |
| 2023-08-29 | 8,300.00 | 8,520.00 | 8,300.00 | 8,460.00 | 8,102.19 | 12,353 |
| 2023-08-28 | 8,240.00 | 8,370.00 | 8,240.00 | 8,280.00 | 7,929.80 | 6,402 |
| 2023-08-25 | 8,350.00 | 8,420.00 | 8,190.00 | 8,290.00 | 7,939.38 | 12,744 |
| 2023-08-24 | 8,190.00 | 8,450.00 | 8,190.00 | 8,370.00 | 8,016.00 | 22,222 |
| 2023-08-23 | 8,140.00 | 8,360.00 | 8,080.00 | 8,190.00 | 7,843.61 | 22,015 |
| 2023-08-22 | 8,170.00 | 9,300.00 | 8,000.00 | 8,180.00 | 7,834.03 | 348,497 |
| 2023-08-21 | 8,200.00 | 8,200.00 | 8,070.00 | 8,170.00 | 7,824.46 | 3,739 |
| 2023-08-18 | 8,140.00 | 8,190.00 | 7,980.00 | 8,180.00 | 7,834.03 | 9,478 |
| 2023-08-17 | 8,140.00 | 8,190.00 | 7,940.00 | 8,190.00 | 7,843.61 | 10,508 |
| 2023-08-16 | 8,180.00 | 8,200.00 | 8,000.00 | 8,180.00 | 7,834.03 | 14,273 |
| 2023-08-14 | 8,450.00 | 8,530.00 | 7,960.00 | 8,120.00 | 7,776.57 | 45,779 |
| 2023-08-11 | 8,410.00 | 8,550.00 | 8,000.00 | 8,450.00 | 8,092.61 | 13,481 |
| 2023-08-10 | 8,400.00 | 8,530.00 | 8,180.00 | 8,500.00 | 8,140.50 | 20,550 |
| 2023-08-09 | 8,200.00 | 8,460.00 | 8,200.00 | 8,450.00 | 8,092.61 | 13,528 |
| 2023-08-08 | 8,300.00 | 8,420.00 | 8,170.00 | 8,250.00 | 7,901.07 | 30,958 |
| 2023-08-07 | 8,240.00 | 9,600.00 | 8,210.00 | 8,340.00 | 7,987.27 | 313,710 |
| 2023-08-04 | 8,280.00 | 8,280.00 | 8,100.00 | 8,240.00 | 7,891.50 | 5,369 |
| 2023-08-03 | 8,300.00 | 8,490.00 | 8,100.00 | 8,230.00 | 7,881.92 | 11,351 |
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.