Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,710.00 | 8,760.00 | 8,600.00 | 8,640.00 | 8,147.28 | 24,967 |
| 2022-11-11 | 8,840.00 | 8,930.00 | 8,680.00 | 8,700.00 | 8,203.86 | 63,627 |
| 2022-11-10 | 8,000.00 | 9,900.00 | 8,000.00 | 8,790.00 | 8,288.72 | 861,759 |
| 2022-11-09 | 8,000.00 | 8,090.00 | 7,920.00 | 8,080.00 | 7,619.21 | 6,024 |
| 2022-11-08 | 7,860.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,543.77 | 4,561 |
| 2022-11-07 | 7,920.00 | 7,920.00 | 7,730.00 | 7,810.00 | 7,364.61 | 7,092 |
| 2022-11-04 | 7,880.00 | 7,880.00 | 7,670.00 | 7,850.00 | 7,402.33 | 7,446 |
| 2022-11-03 | 7,880.00 | 7,980.00 | 7,770.00 | 7,880.00 | 7,430.62 | 4,056 |
| 2022-11-02 | 8,020.00 | 8,050.00 | 7,840.00 | 7,980.00 | 7,524.92 | 4,836 |
| 2022-11-01 | 7,960.00 | 8,110.00 | 7,880.00 | 8,050.00 | 7,590.92 | 2,848 |
| 2022-10-31 | 8,010.00 | 8,080.00 | 7,850.00 | 7,970.00 | 7,515.49 | 6,486 |
| 2022-10-28 | 8,100.00 | 8,250.00 | 8,000.00 | 8,090.00 | 7,628.64 | 2,784 |
| 2022-10-27 | 8,030.00 | 8,120.00 | 8,000.00 | 8,100.00 | 7,638.07 | 4,847 |
| 2022-10-26 | 7,960.00 | 8,010.00 | 7,870.00 | 7,880.00 | 7,430.62 | 2,471 |
| 2022-10-25 | 8,040.00 | 8,110.00 | 8,000.00 | 8,060.00 | 7,600.35 | 4,057 |
| 2022-10-24 | 8,000.00 | 8,230.00 | 8,000.00 | 8,080.00 | 7,619.21 | 6,247 |
| 2022-10-21 | 8,080.00 | 8,140.00 | 7,950.00 | 8,030.00 | 7,572.06 | 2,672 |
| 2022-10-20 | 8,230.00 | 8,230.00 | 8,050.00 | 8,150.00 | 7,685.22 | 1,559 |
| 2022-10-19 | 8,160.00 | 8,250.00 | 8,040.00 | 8,140.00 | 7,675.79 | 8,665 |
| 2022-10-18 | 8,160.00 | 8,310.00 | 8,040.00 | 8,110.00 | 7,647.50 | 6,404 |
| 2022-10-17 | 8,000.00 | 8,360.00 | 7,660.00 | 8,090.00 | 7,628.64 | 7,278 |
| 2022-10-14 | 7,990.00 | 8,000.00 | 7,740.00 | 8,000.00 | 7,543.77 | 4,192 |
| 2022-10-13 | 7,800.00 | 7,860.00 | 7,300.00 | 7,650.00 | 7,213.73 | 8,776 |
| 2022-10-12 | 7,950.00 | 7,990.00 | 7,750.00 | 7,870.00 | 7,421.19 | 7,708 |
| 2022-10-11 | 8,330.00 | 8,330.00 | 7,860.00 | 8,050.00 | 7,590.92 | 6,402 |
| 2022-10-07 | 8,420.00 | 8,430.00 | 8,260.00 | 8,430.00 | 7,949.25 | 1,496 |
| 2022-10-06 | 8,420.00 | 8,450.00 | 8,310.00 | 8,420.00 | 7,939.82 | 3,618 |
| 2022-10-05 | 8,480.00 | 8,530.00 | 8,210.00 | 8,420.00 | 7,939.82 | 4,591 |
| 2022-10-04 | 8,210.00 | 8,480.00 | 8,210.00 | 8,480.00 | 7,996.40 | 7,202 |
| 2022-09-30 | 8,110.00 | 8,220.00 | 7,910.00 | 8,210.00 | 7,741.80 | 9,973 |
| 2022-09-29 | 8,470.00 | 8,470.00 | 8,140.00 | 8,210.00 | 7,741.80 | 4,618 |
| 2022-09-28 | 8,140.00 | 8,350.00 | 7,710.00 | 8,000.00 | 7,543.77 | 12,717 |
| 2022-09-27 | 7,850.00 | 8,310.00 | 7,850.00 | 8,310.00 | 7,836.10 | 10,374 |
| 2022-09-26 | 8,590.00 | 8,590.00 | 8,110.00 | 8,160.00 | 7,694.65 | 19,343 |
| 2022-09-23 | 8,810.00 | 8,990.00 | 8,530.00 | 8,670.00 | 8,175.57 | 8,628 |
| 2022-09-22 | 9,080.00 | 9,080.00 | 8,730.00 | 8,900.00 | 8,392.45 | 22,957 |
| 2022-09-21 | 9,060.00 | 9,250.00 | 9,050.00 | 9,180.00 | 8,656.48 | 13,958 |
| 2022-09-20 | 9,150.00 | 9,300.00 | 9,150.00 | 9,250.00 | 8,722.49 | 8,313 |
| 2022-09-19 | 9,260.00 | 9,360.00 | 9,120.00 | 9,240.00 | 8,713.06 | 13,788 |
| 2022-09-16 | 9,320.00 | 9,400.00 | 9,250.00 | 9,360.00 | 8,826.22 | 12,894 |
| 2022-09-15 | 9,470.00 | 9,500.00 | 9,320.00 | 9,410.00 | 8,873.37 | 6,493 |
| 2022-09-14 | 9,510.00 | 9,520.00 | 9,000.00 | 9,470.00 | 8,929.94 | 9,316 |
| 2022-09-13 | 9,300.00 | 9,770.00 | 9,300.00 | 9,670.00 | 9,118.54 | 12,779 |
| 2022-09-08 | 9,190.00 | 9,370.00 | 9,190.00 | 9,270.00 | 8,741.35 | 6,792 |
| 2022-09-07 | 9,470.00 | 9,470.00 | 9,130.00 | 9,180.00 | 8,656.48 | 11,430 |
| 2022-09-06 | 9,120.00 | 9,470.00 | 9,120.00 | 9,430.00 | 8,892.22 | 12,233 |
| 2022-09-05 | 9,390.00 | 9,460.00 | 9,210.00 | 9,260.00 | 8,731.92 | 12,018 |
| 2022-09-02 | 9,480.00 | 9,600.00 | 9,350.00 | 9,490.00 | 8,948.80 | 15,425 |
| 2022-09-01 | 9,900.00 | 9,900.00 | 9,490.00 | 9,600.00 | 9,052.53 | 23,953 |
| 2022-08-31 | 9,810.00 | 9,930.00 | 9,670.00 | 9,900.00 | 9,335.42 | 14,491 |
| 2022-08-30 | 9,410.00 | 9,810.00 | 9,410.00 | 9,810.00 | 9,250.55 | 15,001 |
| 2022-08-29 | 9,570.00 | 9,690.00 | 9,220.00 | 9,520.00 | 8,977.09 | 28,718 |
| 2022-08-26 | 10,300.00 | 10,300.00 | 9,860.00 | 9,870.00 | 9,307.13 | 43,040 |
| 2022-08-25 | 9,830.00 | 10,300.00 | 9,800.00 | 10,300.00 | 9,712.61 | 39,079 |
| 2022-08-24 | 9,570.00 | 9,830.00 | 9,570.00 | 9,820.00 | 9,259.98 | 14,492 |
| 2022-08-23 | 9,560.00 | 9,750.00 | 9,510.00 | 9,660.00 | 9,109.11 | 20,044 |
| 2022-08-22 | 10,100.00 | 10,100.00 | 9,650.00 | 9,700.00 | 9,146.83 | 48,278 |
| 2022-08-19 | 10,000.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,571.16 | 24,039 |
| 2022-08-18 | 10,050.00 | 10,150.00 | 9,830.00 | 10,100.00 | 9,524.02 | 72,314 |
| 2022-08-17 | 10,650.00 | 10,700.00 | 10,100.00 | 10,250.00 | 9,665.46 | 58,189 |
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.