Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,690.00 | 11,830.00 | 11,400.00 | 11,800.00 | 11,300.93 | 91,462 |
| 2023-02-07 | 10,970.00 | 11,590.00 | 10,910.00 | 11,400.00 | 10,917.85 | 88,029 |
| 2023-02-06 | 11,550.00 | 11,550.00 | 10,910.00 | 10,910.00 | 10,448.57 | 76,883 |
| 2023-02-03 | 10,900.00 | 11,980.00 | 10,690.00 | 11,560.00 | 11,071.08 | 372,217 |
| 2023-02-02 | 10,620.00 | 10,900.00 | 10,520.00 | 10,900.00 | 10,438.99 | 50,169 |
| 2023-02-01 | 10,560.00 | 10,850.00 | 10,330.00 | 10,570.00 | 10,122.95 | 50,343 |
| 2023-01-31 | 10,600.00 | 10,700.00 | 10,170.00 | 10,550.00 | 10,103.80 | 59,564 |
| 2023-01-30 | 10,520.00 | 10,690.00 | 10,150.00 | 10,520.00 | 10,075.06 | 84,456 |
| 2023-01-27 | 9,920.00 | 10,690.00 | 9,820.00 | 10,520.00 | 10,075.06 | 127,167 |
| 2023-01-26 | 10,390.00 | 10,400.00 | 9,700.00 | 9,940.00 | 9,519.60 | 67,238 |
| 2023-01-25 | 9,980.00 | 10,400.00 | 9,920.00 | 10,300.00 | 9,864.37 | 65,361 |
| 2023-01-20 | 10,100.00 | 10,100.00 | 9,790.00 | 9,900.00 | 9,481.29 | 33,558 |
| 2023-01-19 | 10,400.00 | 10,650.00 | 9,950.00 | 10,000.00 | 9,577.06 | 129,131 |
| 2023-01-18 | 9,610.00 | 10,600.00 | 9,610.00 | 9,820.00 | 9,404.67 | 176,908 |
| 2023-01-17 | 9,870.00 | 9,970.00 | 9,590.00 | 9,690.00 | 9,280.17 | 28,189 |
| 2023-01-16 | 9,770.00 | 10,100.00 | 9,760.00 | 9,890.00 | 9,471.71 | 52,546 |
| 2023-01-13 | 9,480.00 | 9,810.00 | 9,410.00 | 9,760.00 | 9,347.21 | 44,013 |
| 2023-01-12 | 9,550.00 | 9,790.00 | 9,390.00 | 9,400.00 | 9,002.43 | 13,889 |
| 2023-01-11 | 9,630.00 | 9,670.00 | 9,500.00 | 9,550.00 | 9,146.09 | 22,062 |
| 2023-01-10 | 9,280.00 | 9,710.00 | 9,210.00 | 9,540.00 | 9,136.51 | 42,647 |
| 2023-01-09 | 9,100.00 | 9,350.00 | 9,050.00 | 9,300.00 | 8,906.66 | 17,044 |
| 2023-01-06 | 8,820.00 | 9,070.00 | 8,820.00 | 9,010.00 | 8,628.93 | 17,437 |
| 2023-01-05 | 9,050.00 | 9,120.00 | 8,860.00 | 8,860.00 | 8,485.27 | 9,018 |
| 2023-01-04 | 8,900.00 | 9,090.00 | 8,750.00 | 9,050.00 | 8,667.24 | 15,701 |
| 2023-01-03 | 8,950.00 | 9,030.00 | 8,750.00 | 8,800.00 | 8,427.81 | 13,806 |
| 2023-01-02 | 9,000.00 | 9,090.00 | 8,730.00 | 9,030.00 | 8,648.08 | 15,821 |
| 2022-12-29 | 9,000.00 | 9,110.00 | 8,850.00 | 9,040.00 | 8,657.66 | 10,948 |
| 2022-12-28 | 8,970.00 | 9,110.00 | 8,860.00 | 9,110.00 | 8,724.70 | 8,554 |
| 2022-12-27 | 9,030.00 | 9,120.00 | 8,820.00 | 9,100.00 | 8,581.04 | 7,259 |
| 2022-12-26 | 8,870.00 | 9,000.00 | 8,740.00 | 8,960.00 | 8,449.03 | 8,167 |
| 2022-12-23 | 9,090.00 | 9,090.00 | 8,820.00 | 8,910.00 | 8,401.88 | 8,963 |
| 2022-12-22 | 8,980.00 | 9,230.00 | 8,980.00 | 9,060.00 | 8,543.32 | 6,738 |
| 2022-12-21 | 9,020.00 | 9,190.00 | 8,960.00 | 9,060.00 | 8,543.32 | 10,032 |
| 2022-12-20 | 9,240.00 | 9,240.00 | 8,950.00 | 9,070.00 | 8,552.75 | 16,338 |
| 2022-12-19 | 9,050.00 | 9,850.00 | 9,010.00 | 9,190.00 | 8,665.91 | 101,000 |
| 2022-12-16 | 9,200.00 | 9,290.00 | 9,050.00 | 9,180.00 | 8,656.48 | 15,596 |
| 2022-12-15 | 9,300.00 | 9,300.00 | 9,090.00 | 9,300.00 | 8,769.64 | 19,784 |
| 2022-12-14 | 8,820.00 | 9,260.00 | 8,820.00 | 9,190.00 | 8,665.91 | 43,634 |
| 2022-12-13 | 8,760.00 | 9,000.00 | 8,720.00 | 8,900.00 | 8,392.45 | 19,338 |
| 2022-12-12 | 8,890.00 | 8,960.00 | 8,670.00 | 8,670.00 | 8,175.57 | 22,679 |
| 2022-12-09 | 8,860.00 | 8,860.00 | 8,710.00 | 8,720.00 | 8,222.71 | 38,733 |
| 2022-12-08 | 8,570.00 | 9,930.00 | 8,520.00 | 8,860.00 | 8,354.73 | 589,398 |
| 2022-12-07 | 8,700.00 | 8,780.00 | 8,570.00 | 8,570.00 | 8,081.27 | 10,453 |
| 2022-12-06 | 8,860.00 | 8,860.00 | 8,650.00 | 8,810.00 | 8,307.58 | 6,588 |
| 2022-12-05 | 8,820.00 | 8,890.00 | 8,810.00 | 8,880.00 | 8,373.59 | 7,504 |
| 2022-12-02 | 8,750.00 | 8,850.00 | 8,730.00 | 8,830.00 | 8,326.44 | 7,151 |
| 2022-12-01 | 8,610.00 | 8,870.00 | 8,610.00 | 8,700.00 | 8,203.86 | 22,888 |
| 2022-11-30 | 8,600.00 | 8,660.00 | 8,450.00 | 8,600.00 | 8,109.56 | 9,266 |
| 2022-11-29 | 8,600.00 | 8,620.00 | 8,440.00 | 8,600.00 | 8,109.56 | 6,130 |
| 2022-11-28 | 8,900.00 | 8,900.00 | 8,590.00 | 8,600.00 | 8,109.56 | 8,797 |
| 2022-11-25 | 8,960.00 | 8,960.00 | 8,840.00 | 8,870.00 | 8,364.16 | 5,401 |
| 2022-11-24 | 8,900.00 | 8,960.00 | 8,820.00 | 8,950.00 | 8,439.60 | 17,015 |
| 2022-11-23 | 8,850.00 | 8,920.00 | 8,750.00 | 8,860.00 | 8,354.73 | 14,156 |
| 2022-11-22 | 8,650.00 | 8,870.00 | 8,620.00 | 8,760.00 | 8,260.43 | 8,715 |
| 2022-11-21 | 8,680.00 | 8,750.00 | 8,610.00 | 8,750.00 | 8,251.00 | 5,708 |
| 2022-11-18 | 8,690.00 | 9,080.00 | 8,610.00 | 8,670.00 | 8,175.57 | 12,689 |
| 2022-11-17 | 8,790.00 | 8,790.00 | 8,500.00 | 8,670.00 | 8,175.57 | 16,654 |
| 2022-11-16 | 8,730.00 | 9,600.00 | 8,710.00 | 8,790.00 | 8,288.72 | 141,509 |
| 2022-11-15 | 8,640.00 | 8,750.00 | 8,600.00 | 8,710.00 | 8,213.28 | 17,668 |
| 2022-11-14 | 8,710.00 | 8,760.00 | 8,600.00 | 8,640.00 | 8,147.28 | 24,967 |
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.