Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,220.00 | 8,300.00 | 8,010.00 | 8,250.00 | 7,901.07 | 7,309 |
| 2023-08-01 | 7,870.00 | 8,300.00 | 7,850.00 | 8,210.00 | 7,862.76 | 21,515 |
| 2023-07-31 | 7,740.00 | 7,930.00 | 7,710.00 | 7,870.00 | 7,537.14 | 12,306 |
| 2023-07-28 | 7,610.00 | 7,850.00 | 7,550.00 | 7,800.00 | 7,470.11 | 19,649 |
| 2023-07-27 | 7,500.00 | 7,870.00 | 7,400.00 | 7,660.00 | 7,336.03 | 29,879 |
| 2023-07-26 | 7,820.00 | 9,490.00 | 7,360.00 | 7,500.00 | 7,182.79 | 819,514 |
| 2023-07-25 | 8,030.00 | 8,030.00 | 7,670.00 | 7,780.00 | 7,450.95 | 21,161 |
| 2023-07-24 | 8,200.00 | 8,200.00 | 7,960.00 | 8,030.00 | 7,690.38 | 8,347 |
| 2023-07-21 | 7,940.00 | 8,200.00 | 7,930.00 | 8,200.00 | 7,853.19 | 8,858 |
| 2023-07-20 | 8,090.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,719.11 | 2,936 |
| 2023-07-19 | 8,120.00 | 8,320.00 | 8,000.00 | 8,090.00 | 7,747.84 | 10,588 |
| 2023-07-18 | 8,240.00 | 8,240.00 | 8,050.00 | 8,100.00 | 7,757.42 | 11,258 |
| 2023-07-17 | 8,320.00 | 8,320.00 | 8,210.00 | 8,240.00 | 7,891.50 | 3,897 |
| 2023-07-14 | 8,280.00 | 8,320.00 | 8,210.00 | 8,320.00 | 7,968.11 | 5,007 |
| 2023-07-13 | 8,370.00 | 8,380.00 | 8,240.00 | 8,260.00 | 7,910.65 | 8,080 |
| 2023-07-12 | 8,250.00 | 8,370.00 | 8,180.00 | 8,360.00 | 8,006.42 | 11,338 |
| 2023-07-11 | 8,190.00 | 8,250.00 | 8,150.00 | 8,250.00 | 7,901.07 | 7,162 |
| 2023-07-10 | 8,330.00 | 8,420.00 | 8,200.00 | 8,200.00 | 7,853.19 | 14,638 |
| 2023-07-07 | 8,380.00 | 8,420.00 | 8,250.00 | 8,410.00 | 8,054.31 | 7,074 |
| 2023-07-06 | 8,540.00 | 8,540.00 | 8,380.00 | 8,380.00 | 8,025.57 | 9,717 |
| 2023-07-05 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,236.27 | 3,838 |
| 2023-07-04 | 8,720.00 | 8,750.00 | 8,520.00 | 8,550.00 | 8,188.38 | 5,036 |
| 2023-07-03 | 8,590.00 | 8,700.00 | 8,510.00 | 8,590.00 | 8,226.69 | 9,081 |
| 2023-06-30 | 8,430.00 | 8,590.00 | 8,270.00 | 8,590.00 | 8,226.69 | 11,527 |
| 2023-06-29 | 8,610.00 | 8,660.00 | 8,410.00 | 8,430.00 | 8,073.46 | 12,434 |
| 2023-06-28 | 8,680.00 | 8,680.00 | 8,560.00 | 8,610.00 | 8,245.85 | 5,182 |
| 2023-06-27 | 8,700.00 | 8,700.00 | 8,590.00 | 8,630.00 | 8,265.00 | 8,855 |
| 2023-06-26 | 8,740.00 | 8,770.00 | 8,630.00 | 8,650.00 | 8,284.16 | 7,667 |
| 2023-06-23 | 8,740.00 | 8,790.00 | 8,680.00 | 8,720.00 | 8,351.19 | 8,700 |
| 2023-06-22 | 8,780.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,370.35 | 7,709 |
| 2023-06-21 | 8,850.00 | 8,850.00 | 8,730.00 | 8,730.00 | 8,360.77 | 14,780 |
| 2023-06-20 | 8,800.00 | 8,890.00 | 8,800.00 | 8,810.00 | 8,437.39 | 14,059 |
| 2023-06-19 | 8,980.00 | 8,980.00 | 8,810.00 | 8,870.00 | 8,494.85 | 15,057 |
| 2023-06-16 | 9,010.00 | 9,160.00 | 8,960.00 | 8,980.00 | 8,600.20 | 23,386 |
| 2023-06-15 | 9,150.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,581.04 | 39,243 |
| 2023-06-14 | 8,880.00 | 10,380.00 | 8,730.00 | 9,020.00 | 8,638.51 | 517,021 |
| 2023-06-13 | 8,990.00 | 8,990.00 | 8,750.00 | 8,800.00 | 8,427.81 | 9,672 |
| 2023-06-12 | 8,900.00 | 9,000.00 | 8,870.00 | 8,940.00 | 8,561.89 | 5,450 |
| 2023-06-09 | 9,030.00 | 9,030.00 | 8,900.00 | 8,970.00 | 8,590.62 | 9,115 |
| 2023-06-08 | 8,880.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,619.35 | 6,010 |
| 2023-06-07 | 8,960.00 | 9,020.00 | 8,830.00 | 8,880.00 | 8,504.43 | 16,880 |
| 2023-06-05 | 8,900.00 | 8,960.00 | 8,790.00 | 8,960.00 | 8,581.04 | 6,018 |
| 2023-06-02 | 8,770.00 | 8,890.00 | 8,750.00 | 8,890.00 | 8,514.00 | 6,011 |
| 2023-06-01 | 8,890.00 | 8,890.00 | 8,760.00 | 8,760.00 | 8,389.50 | 4,192 |
| 2023-05-31 | 8,900.00 | 8,990.00 | 8,740.00 | 8,800.00 | 8,427.81 | 9,775 |
| 2023-05-30 | 8,930.00 | 8,930.00 | 8,820.00 | 8,890.00 | 8,514.00 | 4,512 |
| 2023-05-26 | 8,960.00 | 8,960.00 | 8,830.00 | 8,880.00 | 8,504.43 | 5,186 |
| 2023-05-25 | 9,030.00 | 9,030.00 | 8,900.00 | 8,930.00 | 8,552.31 | 5,866 |
| 2023-05-24 | 8,800.00 | 8,980.00 | 8,800.00 | 8,940.00 | 8,561.89 | 6,230 |
| 2023-05-23 | 9,050.00 | 9,070.00 | 8,800.00 | 8,910.00 | 8,533.16 | 24,542 |
| 2023-05-22 | 9,010.00 | 9,010.00 | 8,850.00 | 9,000.00 | 8,619.35 | 5,299 |
| 2023-05-19 | 8,890.00 | 9,100.00 | 8,890.00 | 9,000.00 | 8,619.35 | 14,388 |
| 2023-05-18 | 8,800.00 | 8,980.00 | 8,650.00 | 8,870.00 | 8,494.85 | 17,075 |
| 2023-05-17 | 8,550.00 | 9,400.00 | 8,450.00 | 8,670.00 | 8,303.31 | 57,971 |
| 2023-05-16 | 8,470.00 | 8,570.00 | 8,400.00 | 8,470.00 | 8,111.77 | 15,112 |
| 2023-05-15 | 8,830.00 | 8,830.00 | 8,450.00 | 8,590.00 | 8,226.69 | 19,340 |
| 2023-05-12 | 8,900.00 | 8,900.00 | 8,730.00 | 8,780.00 | 8,408.66 | 4,296 |
| 2023-05-11 | 8,800.00 | 8,970.00 | 8,780.00 | 8,860.00 | 8,485.27 | 17,675 |
| 2023-05-10 | 8,800.00 | 8,910.00 | 8,680.00 | 8,800.00 | 8,427.81 | 10,391 |
| 2023-05-09 | 8,940.00 | 8,940.00 | 8,740.00 | 8,850.00 | 8,475.70 | 11,537 |
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.