Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,890.00 | 8,930.00 | 8,730.00 | 8,890.00 | 8,514.00 | 8,009 |
| 2023-05-04 | 8,850.00 | 9,070.00 | 8,770.00 | 8,850.00 | 8,475.70 | 12,974 |
| 2023-05-03 | 8,990.00 | 9,010.00 | 8,780.00 | 8,980.00 | 8,600.20 | 7,411 |
| 2023-05-02 | 9,100.00 | 9,150.00 | 8,960.00 | 8,990.00 | 8,609.78 | 5,589 |
| 2023-04-28 | 9,220.00 | 9,300.00 | 8,910.00 | 9,100.00 | 8,715.12 | 12,411 |
| 2023-04-27 | 8,900.00 | 9,200.00 | 8,810.00 | 9,200.00 | 8,810.89 | 10,727 |
| 2023-04-26 | 9,080.00 | 9,200.00 | 8,890.00 | 8,900.00 | 8,523.58 | 11,642 |
| 2023-04-25 | 9,200.00 | 9,200.00 | 8,940.00 | 9,070.00 | 8,686.39 | 12,632 |
| 2023-04-24 | 9,230.00 | 9,280.00 | 9,070.00 | 9,190.00 | 8,801.32 | 8,615 |
| 2023-04-21 | 9,240.00 | 9,480.00 | 9,140.00 | 9,240.00 | 8,849.20 | 12,713 |
| 2023-04-20 | 9,450.00 | 9,530.00 | 9,210.00 | 9,240.00 | 8,849.20 | 21,421 |
| 2023-04-19 | 9,500.00 | 9,600.00 | 9,450.00 | 9,530.00 | 9,126.94 | 16,162 |
| 2023-04-18 | 9,600.00 | 9,600.00 | 9,400.00 | 9,460.00 | 9,059.90 | 7,259 |
| 2023-04-17 | 9,610.00 | 9,650.00 | 9,540.00 | 9,590.00 | 9,184.40 | 7,483 |
| 2023-04-14 | 9,430.00 | 9,670.00 | 9,430.00 | 9,610.00 | 9,203.55 | 19,437 |
| 2023-04-13 | 9,380.00 | 9,600.00 | 9,210.00 | 9,390.00 | 8,992.86 | 11,138 |
| 2023-04-12 | 9,380.00 | 9,630.00 | 9,300.00 | 9,380.00 | 8,983.28 | 9,605 |
| 2023-04-11 | 9,480.00 | 9,570.00 | 9,250.00 | 9,320.00 | 8,925.82 | 15,179 |
| 2023-04-10 | 9,780.00 | 9,820.00 | 9,350.00 | 9,480.00 | 9,079.05 | 29,625 |
| 2023-04-07 | 9,840.00 | 9,880.00 | 9,640.00 | 9,730.00 | 9,318.48 | 27,729 |
| 2023-04-06 | 9,910.00 | 9,940.00 | 9,720.00 | 9,850.00 | 9,433.40 | 26,087 |
| 2023-04-05 | 10,100.00 | 10,180.00 | 9,930.00 | 9,980.00 | 9,557.90 | 17,965 |
| 2023-04-04 | 10,190.00 | 10,250.00 | 10,020.00 | 10,130.00 | 9,701.56 | 24,459 |
| 2023-04-03 | 10,030.00 | 10,240.00 | 9,980.00 | 10,190.00 | 9,759.02 | 21,324 |
| 2023-03-31 | 10,120.00 | 10,140.00 | 9,880.00 | 10,140.00 | 9,711.14 | 21,440 |
| 2023-03-30 | 10,370.00 | 10,370.00 | 9,880.00 | 10,090.00 | 9,663.25 | 19,886 |
| 2023-03-29 | 10,260.00 | 10,290.00 | 10,000.00 | 10,090.00 | 9,663.25 | 26,232 |
| 2023-03-28 | 10,210.00 | 10,350.00 | 10,060.00 | 10,290.00 | 9,854.79 | 11,037 |
| 2023-03-27 | 10,500.00 | 10,500.00 | 10,120.00 | 10,200.00 | 9,768.60 | 14,724 |
| 2023-03-24 | 10,460.00 | 10,530.00 | 10,340.00 | 10,420.00 | 9,979.29 | 7,427 |
| 2023-03-23 | 10,470.00 | 10,600.00 | 10,330.00 | 10,410.00 | 9,969.72 | 18,310 |
| 2023-03-22 | 10,650.00 | 10,650.00 | 10,250.00 | 10,470.00 | 10,027.18 | 20,082 |
| 2023-03-21 | 10,830.00 | 10,830.00 | 10,190.00 | 10,300.00 | 9,864.37 | 20,402 |
| 2023-03-20 | 11,300.00 | 11,300.00 | 10,570.00 | 10,580.00 | 10,132.53 | 20,828 |
| 2023-03-17 | 10,550.00 | 10,830.00 | 10,550.00 | 10,620.00 | 10,170.84 | 19,723 |
| 2023-03-16 | 10,320.00 | 10,690.00 | 10,050.00 | 10,430.00 | 9,988.87 | 22,195 |
| 2023-03-15 | 10,280.00 | 10,500.00 | 10,250.00 | 10,310.00 | 9,873.95 | 18,086 |
| 2023-03-14 | 10,460.00 | 10,550.00 | 10,020.00 | 10,070.00 | 9,644.10 | 24,352 |
| 2023-03-13 | 10,310.00 | 10,650.00 | 10,090.00 | 10,560.00 | 10,113.37 | 29,905 |
| 2023-03-10 | 10,550.00 | 10,620.00 | 10,370.00 | 10,410.00 | 9,969.72 | 21,695 |
| 2023-03-09 | 10,860.00 | 10,900.00 | 10,330.00 | 10,700.00 | 10,247.45 | 45,096 |
| 2023-03-08 | 11,200.00 | 11,200.00 | 10,850.00 | 10,860.00 | 10,400.68 | 45,715 |
| 2023-03-07 | 11,350.00 | 11,950.00 | 11,190.00 | 11,200.00 | 10,726.30 | 98,763 |
| 2023-03-06 | 11,240.00 | 11,500.00 | 11,080.00 | 11,290.00 | 10,812.50 | 43,515 |
| 2023-03-03 | 11,420.00 | 11,620.00 | 11,190.00 | 11,300.00 | 10,822.08 | 39,482 |
| 2023-03-02 | 11,660.00 | 11,660.00 | 11,220.00 | 11,430.00 | 10,946.58 | 33,841 |
| 2023-02-28 | 11,330.00 | 12,070.00 | 11,330.00 | 11,540.00 | 11,051.92 | 74,878 |
| 2023-02-27 | 12,250.00 | 12,250.00 | 11,440.00 | 11,440.00 | 10,956.15 | 93,358 |
| 2023-02-24 | 11,250.00 | 12,070.00 | 11,250.00 | 11,720.00 | 11,224.31 | 281,766 |
| 2023-02-23 | 10,710.00 | 11,350.00 | 10,610.00 | 11,200.00 | 10,726.30 | 49,027 |
| 2023-02-22 | 10,610.00 | 10,850.00 | 10,500.00 | 10,780.00 | 10,324.07 | 31,029 |
| 2023-02-21 | 11,300.00 | 11,300.00 | 10,820.00 | 10,900.00 | 10,438.99 | 38,139 |
| 2023-02-20 | 11,010.00 | 11,320.00 | 11,000.00 | 11,200.00 | 10,726.30 | 21,927 |
| 2023-02-17 | 11,140.00 | 11,520.00 | 11,010.00 | 11,030.00 | 10,563.49 | 98,769 |
| 2023-02-16 | 10,660.00 | 11,450.00 | 10,650.00 | 11,370.00 | 10,889.11 | 44,320 |
| 2023-02-15 | 11,320.00 | 11,320.00 | 10,510.00 | 10,660.00 | 10,209.14 | 61,781 |
| 2023-02-14 | 11,300.00 | 11,620.00 | 11,180.00 | 11,180.00 | 10,707.15 | 62,694 |
| 2023-02-13 | 11,300.00 | 11,640.00 | 11,190.00 | 11,410.00 | 10,927.42 | 37,893 |
| 2023-02-10 | 11,850.00 | 11,850.00 | 11,100.00 | 11,540.00 | 11,051.92 | 52,313 |
| 2023-02-09 | 11,610.00 | 12,480.00 | 11,500.00 | 11,850.00 | 11,348.81 | 246,345 |
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.