Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,850.00 | 6,750.00 | 5,850.00 | 6,010.00 | 5,897.84 | 290,296 |
| 2025-10-24 | 5,900.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,740.82 | 10,467 |
| 2025-10-23 | 5,930.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,789.89 | 7,014 |
| 2025-10-22 | 5,970.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,838.96 | 10,948 |
| 2025-10-21 | 5,940.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,858.58 | 7,023 |
| 2025-10-20 | 5,960.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,829.14 | 10,173 |
| 2025-10-17 | 6,120.00 | 6,120.00 | 5,820.00 | 5,930.00 | 5,819.33 | 14,558 |
| 2025-10-16 | 6,110.00 | 6,150.00 | 6,030.00 | 6,100.00 | 5,986.16 | 9,733 |
| 2025-10-15 | 6,000.00 | 6,140.00 | 5,960.00 | 6,110.00 | 5,995.97 | 5,075 |
| 2025-10-14 | 6,180.00 | 6,240.00 | 5,950.00 | 6,000.00 | 5,888.02 | 13,487 |
| 2025-10-13 | 6,180.00 | 6,180.00 | 5,970.00 | 6,160.00 | 6,045.04 | 12,541 |
| 2025-10-10 | 6,300.00 | 6,310.00 | 5,950.00 | 6,170.00 | 6,054.85 | 26,871 |
| 2025-10-02 | 6,400.00 | 6,430.00 | 6,270.00 | 6,340.00 | 6,221.68 | 9,019 |
| 2025-10-01 | 6,300.00 | 6,490.00 | 6,300.00 | 6,340.00 | 6,221.68 | 12,769 |
| 2025-09-30 | 6,180.00 | 6,360.00 | 6,180.00 | 6,300.00 | 6,182.43 | 17,587 |
| 2025-09-29 | 6,340.00 | 6,420.00 | 6,010.00 | 6,120.00 | 6,005.79 | 36,030 |
| 2025-09-26 | 6,600.00 | 6,600.00 | 6,220.00 | 6,340.00 | 6,221.68 | 67,510 |
| 2025-09-25 | 6,660.00 | 6,670.00 | 6,580.00 | 6,580.00 | 6,457.20 | 5,881 |
| 2025-09-24 | 6,660.00 | 6,740.00 | 6,550.00 | 6,690.00 | 6,565.15 | 17,617 |
| 2025-09-23 | 6,650.00 | 6,780.00 | 6,600.00 | 6,660.00 | 6,535.71 | 9,247 |
| 2025-09-22 | 6,670.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,525.89 | 20,072 |
| 2025-09-19 | 6,690.00 | 6,720.00 | 6,610.00 | 6,670.00 | 6,545.52 | 6,920 |
| 2025-09-18 | 6,610.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,574.96 | 9,389 |
| 2025-09-17 | 6,740.00 | 6,740.00 | 6,600.00 | 6,610.00 | 6,486.64 | 14,791 |
| 2025-09-16 | 6,660.00 | 6,740.00 | 6,540.00 | 6,740.00 | 6,614.21 | 13,658 |
| 2025-09-15 | 6,620.00 | 6,690.00 | 6,550.00 | 6,660.00 | 6,535.71 | 8,032 |
| 2025-09-12 | 6,610.00 | 6,800.00 | 6,360.00 | 6,690.00 | 6,565.15 | 24,994 |
| 2025-09-11 | 6,690.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,476.83 | 14,290 |
| 2025-09-10 | 6,720.00 | 6,820.00 | 6,690.00 | 6,690.00 | 6,565.15 | 11,273 |
| 2025-09-09 | 6,610.00 | 6,820.00 | 6,500.00 | 6,780.00 | 6,653.47 | 23,592 |
| 2025-09-08 | 6,710.00 | 6,790.00 | 6,580.00 | 6,580.00 | 6,457.20 | 9,603 |
| 2025-09-05 | 6,800.00 | 6,800.00 | 6,630.00 | 6,780.00 | 6,653.47 | 17,940 |
| 2025-09-04 | 6,580.00 | 6,790.00 | 6,580.00 | 6,680.00 | 6,555.33 | 19,644 |
| 2025-09-03 | 6,540.00 | 6,650.00 | 6,410.00 | 6,650.00 | 6,525.89 | 28,452 |
| 2025-09-02 | 6,330.00 | 6,540.00 | 6,330.00 | 6,380.00 | 6,260.93 | 20,732 |
| 2025-09-01 | 6,500.00 | 6,500.00 | 6,250.00 | 6,380.00 | 6,260.93 | 45,405 |
| 2025-08-29 | 6,390.00 | 6,590.00 | 6,390.00 | 6,520.00 | 6,398.32 | 19,718 |
| 2025-08-28 | 6,530.00 | 6,590.00 | 6,340.00 | 6,390.00 | 6,270.75 | 33,003 |
| 2025-08-27 | 6,300.00 | 6,540.00 | 6,210.00 | 6,440.00 | 6,319.81 | 19,405 |
| 2025-08-26 | 6,270.00 | 6,360.00 | 6,160.00 | 6,290.00 | 6,172.61 | 23,629 |
| 2025-08-25 | 6,510.00 | 6,550.00 | 6,170.00 | 6,210.00 | 6,094.11 | 64,747 |
| 2025-08-22 | 6,450.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,378.69 | 14,233 |
| 2025-08-21 | 6,520.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,329.63 | 22,087 |
| 2025-08-20 | 6,630.00 | 6,640.00 | 6,360.00 | 6,560.00 | 6,437.57 | 39,795 |
| 2025-08-19 | 6,380.00 | 6,600.00 | 6,380.00 | 6,600.00 | 6,476.83 | 54,116 |
| 2025-08-18 | 6,360.00 | 6,505.00 | 6,250.00 | 6,380.00 | 6,260.93 | 50,896 |
| 2025-08-14 | 6,270.00 | 6,300.00 | 6,190.00 | 6,260.00 | 6,143.17 | 12,775 |
| 2025-08-13 | 6,260.00 | 6,330.00 | 6,210.00 | 6,250.00 | 6,133.36 | 13,555 |
| 2025-08-12 | 6,100.00 | 6,450.00 | 6,090.00 | 6,250.00 | 6,133.36 | 39,437 |
| 2025-08-11 | 6,150.00 | 6,270.00 | 6,040.00 | 6,040.00 | 5,927.28 | 12,770 |
| 2025-08-08 | 6,270.00 | 6,270.00 | 6,120.00 | 6,120.00 | 6,005.79 | 10,945 |
| 2025-08-07 | 6,270.00 | 6,270.00 | 6,140.00 | 6,200.00 | 6,084.29 | 5,691 |
| 2025-08-06 | 6,170.00 | 6,280.00 | 6,040.00 | 6,240.00 | 6,123.55 | 8,092 |
| 2025-08-05 | 5,990.00 | 6,240.00 | 5,990.00 | 6,100.00 | 5,986.16 | 10,153 |
| 2025-08-04 | 5,740.00 | 6,100.00 | 5,740.00 | 6,040.00 | 5,927.28 | 13,769 |
| 2025-08-01 | 6,180.00 | 6,180.00 | 5,720.00 | 5,740.00 | 5,632.88 | 36,472 |
| 2025-07-31 | 6,430.00 | 6,430.00 | 6,180.00 | 6,180.00 | 6,064.67 | 12,395 |
| 2025-07-30 | 6,400.00 | 6,480.00 | 6,280.00 | 6,400.00 | 6,280.56 | 16,859 |
| 2025-07-29 | 6,200.00 | 6,400.00 | 6,110.00 | 6,390.00 | 6,270.75 | 13,022 |
| 2025-07-28 | 6,150.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,084.29 | 12,278 |
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.