Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,330.00 | 6,650.00 | 6,300.00 | 6,570.00 | 6,570.00 | 26,257 |
| 2026-01-20 | 6,360.00 | 6,500.00 | 6,330.00 | 6,350.00 | 6,350.00 | 14,716 |
| 2026-01-19 | 6,570.00 | 6,580.00 | 6,300.00 | 6,360.00 | 6,360.00 | 26,315 |
| 2026-01-16 | 6,450.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,430.00 | 47,402 |
| 2026-01-15 | 6,050.00 | 7,340.00 | 5,930.00 | 6,520.00 | 6,520.00 | 602,844 |
| 2026-01-14 | 6,100.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | 21,608 |
| 2026-01-13 | 6,120.00 | 6,130.00 | 6,060.00 | 6,100.00 | 6,100.00 | 9,065 |
| 2026-01-12 | 6,080.00 | 6,200.00 | 6,080.00 | 6,120.00 | 6,120.00 | 4,267 |
| 2026-01-09 | 6,100.00 | 6,210.00 | 6,090.00 | 6,140.00 | 6,140.00 | 16,520 |
| 2026-01-08 | 6,110.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 27,541 |
| 2026-01-07 | 6,110.00 | 6,150.00 | 6,070.00 | 6,150.00 | 6,150.00 | 11,675 |
| 2026-01-06 | 6,190.00 | 6,200.00 | 6,060.00 | 6,110.00 | 6,110.00 | 23,229 |
| 2026-01-05 | 6,170.00 | 6,270.00 | 6,150.00 | 6,200.00 | 6,200.00 | 9,459 |
| 2026-01-02 | 6,140.00 | 6,220.00 | 6,090.00 | 6,220.00 | 6,220.00 | 4,630 |
| 2025-12-30 | 6,280.00 | 6,280.00 | 6,110.00 | 6,140.00 | 6,140.00 | 12,295 |
| 2025-12-29 | 6,410.00 | 6,410.00 | 6,230.00 | 6,330.00 | 6,330.00 | 5,841 |
| 2025-12-26 | 6,470.00 | 6,490.00 | 6,330.00 | 6,430.00 | 6,310.00 | 3,899 |
| 2025-12-24 | 6,390.00 | 6,470.00 | 6,370.00 | 6,470.00 | 6,349.25 | 6,688 |
| 2025-12-23 | 6,400.00 | 6,480.00 | 6,390.00 | 6,420.00 | 6,300.19 | 6,516 |
| 2025-12-22 | 6,330.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,339.44 | 12,100 |
| 2025-12-19 | 6,300.00 | 6,380.00 | 6,230.00 | 6,380.00 | 6,260.93 | 17,827 |
| 2025-12-18 | 6,360.00 | 6,480.00 | 6,300.00 | 6,340.00 | 6,221.68 | 13,278 |
| 2025-12-17 | 6,390.00 | 6,480.00 | 6,370.00 | 6,430.00 | 6,310.00 | 1,661 |
| 2025-12-16 | 6,450.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,270.75 | 17,535 |
| 2025-12-15 | 6,500.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,378.69 | 5,881 |
| 2025-12-12 | 6,510.00 | 6,510.00 | 6,460.00 | 6,500.00 | 6,378.69 | 6,142 |
| 2025-12-11 | 6,410.00 | 6,540.00 | 6,410.00 | 6,510.00 | 6,388.51 | 13,891 |
| 2025-12-10 | 6,380.00 | 6,450.00 | 6,320.00 | 6,440.00 | 6,319.81 | 10,796 |
| 2025-12-09 | 6,470.00 | 6,470.00 | 6,340.00 | 6,380.00 | 6,260.93 | 5,285 |
| 2025-12-08 | 6,330.00 | 6,470.00 | 6,290.00 | 6,470.00 | 6,349.25 | 13,390 |
| 2025-12-05 | 6,320.00 | 6,390.00 | 6,250.00 | 6,320.00 | 6,202.05 | 8,659 |
| 2025-12-04 | 6,410.00 | 6,450.00 | 6,310.00 | 6,340.00 | 6,221.68 | 14,404 |
| 2025-12-03 | 6,450.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,290.37 | 11,066 |
| 2025-12-02 | 6,240.00 | 6,460.00 | 6,240.00 | 6,460.00 | 6,339.44 | 19,425 |
| 2025-12-01 | 6,130.00 | 6,320.00 | 6,130.00 | 6,320.00 | 6,202.05 | 10,117 |
| 2025-11-28 | 6,080.00 | 6,210.00 | 6,080.00 | 6,180.00 | 6,064.67 | 11,856 |
| 2025-11-27 | 6,130.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,015.60 | 5,799 |
| 2025-11-26 | 5,870.00 | 6,140.00 | 5,870.00 | 6,130.00 | 6,015.60 | 19,943 |
| 2025-11-25 | 5,870.00 | 5,980.00 | 5,730.00 | 5,870.00 | 5,760.45 | 35,511 |
| 2025-11-24 | 5,840.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,760.45 | 23,431 |
| 2025-11-21 | 5,810.00 | 5,960.00 | 5,790.00 | 5,840.00 | 5,731.01 | 12,908 |
| 2025-11-20 | 5,770.00 | 5,930.00 | 5,770.00 | 5,870.00 | 5,760.45 | 3,639 |
| 2025-11-19 | 5,780.00 | 5,910.00 | 5,760.00 | 5,770.00 | 5,662.32 | 10,838 |
| 2025-11-18 | 5,910.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,711.38 | 42,607 |
| 2025-11-17 | 6,120.00 | 6,130.00 | 5,910.00 | 5,920.00 | 5,809.52 | 18,401 |
| 2025-11-14 | 6,120.00 | 6,150.00 | 6,080.00 | 6,080.00 | 5,966.53 | 7,330 |
| 2025-11-13 | 6,120.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,015.60 | 4,136 |
| 2025-11-12 | 6,050.00 | 6,150.00 | 5,990.00 | 6,120.00 | 6,005.79 | 6,363 |
| 2025-11-11 | 5,990.00 | 6,110.00 | 5,980.00 | 6,060.00 | 5,946.91 | 13,203 |
| 2025-11-10 | 5,910.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,868.40 | 21,458 |
| 2025-11-07 | 5,970.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,799.70 | 19,529 |
| 2025-11-06 | 5,940.00 | 6,030.00 | 5,900.00 | 6,000.00 | 5,888.02 | 7,128 |
| 2025-11-05 | 6,000.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,829.14 | 23,980 |
| 2025-11-04 | 6,100.00 | 6,100.00 | 5,930.00 | 6,030.00 | 5,917.47 | 34,458 |
| 2025-11-03 | 6,200.00 | 6,610.00 | 6,050.00 | 6,100.00 | 5,986.16 | 86,530 |
| 2025-10-31 | 5,930.00 | 6,070.00 | 5,930.00 | 6,070.00 | 5,956.72 | 18,267 |
| 2025-10-30 | 5,960.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,819.33 | 14,576 |
| 2025-10-29 | 6,080.00 | 6,140.00 | 5,950.00 | 5,960.00 | 5,848.77 | 18,745 |
| 2025-10-28 | 6,010.00 | 6,200.00 | 5,980.00 | 6,070.00 | 5,956.72 | 38,217 |
| 2025-10-27 | 5,850.00 | 6,750.00 | 5,850.00 | 6,010.00 | 5,897.84 | 290,296 |
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.