Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,130.00 | 6,370.00 | 6,090.00 | 6,150.00 | 6,035.23 | 20,663 |
| 2025-07-24 | 6,170.00 | 6,190.00 | 6,040.00 | 6,150.00 | 6,035.23 | 12,026 |
| 2025-07-23 | 6,170.00 | 6,170.00 | 6,050.00 | 6,120.00 | 6,005.79 | 13,884 |
| 2025-07-22 | 6,190.00 | 6,190.00 | 6,000.00 | 6,100.00 | 5,986.16 | 14,916 |
| 2025-07-21 | 6,240.00 | 6,240.00 | 6,060.00 | 6,130.00 | 6,015.60 | 18,775 |
| 2025-07-18 | 6,160.00 | 6,240.00 | 6,030.00 | 6,170.00 | 6,054.85 | 17,928 |
| 2025-07-17 | 6,030.00 | 6,190.00 | 5,960.00 | 6,140.00 | 6,025.41 | 17,110 |
| 2025-07-16 | 6,200.00 | 6,220.00 | 6,030.00 | 6,030.00 | 5,917.47 | 21,930 |
| 2025-07-15 | 6,400.00 | 6,400.00 | 6,170.00 | 6,190.00 | 6,074.48 | 33,345 |
| 2025-07-14 | 6,660.00 | 6,660.00 | 6,390.00 | 6,400.00 | 6,280.56 | 15,267 |
| 2025-07-11 | 6,750.00 | 6,750.00 | 6,520.00 | 6,660.00 | 6,535.71 | 19,123 |
| 2025-07-10 | 6,300.00 | 6,750.00 | 6,300.00 | 6,750.00 | 6,624.03 | 54,799 |
| 2025-07-09 | 6,300.00 | 6,430.00 | 6,270.00 | 6,340.00 | 6,221.68 | 18,882 |
| 2025-07-08 | 6,470.00 | 6,470.00 | 6,330.00 | 6,360.00 | 6,241.31 | 12,171 |
| 2025-07-07 | 6,400.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,270.75 | 20,174 |
| 2025-07-04 | 6,380.00 | 6,420.00 | 6,200.00 | 6,400.00 | 6,280.56 | 51,128 |
| 2025-07-03 | 5,990.00 | 6,580.00 | 5,930.00 | 6,380.00 | 6,260.93 | 232,654 |
| 2025-07-02 | 6,090.00 | 6,090.00 | 5,930.00 | 5,990.00 | 5,878.21 | 11,684 |
| 2025-07-01 | 6,030.00 | 6,090.00 | 5,980.00 | 6,030.00 | 5,917.47 | 12,930 |
| 2025-06-30 | 5,960.00 | 6,070.00 | 5,940.00 | 6,030.00 | 5,917.47 | 10,720 |
| 2025-06-27 | 6,100.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,868.40 | 16,195 |
| 2025-06-26 | 6,130.00 | 6,220.00 | 6,010.00 | 6,070.00 | 5,956.72 | 39,387 |
| 2025-06-25 | 6,160.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,015.60 | 25,610 |
| 2025-06-24 | 6,160.00 | 6,240.00 | 6,100.00 | 6,120.00 | 6,005.79 | 39,481 |
| 2025-06-23 | 6,190.00 | 6,190.00 | 6,020.00 | 6,150.00 | 6,035.23 | 44,720 |
| 2025-06-20 | 6,030.00 | 6,320.00 | 5,870.00 | 6,190.00 | 6,074.48 | 95,404 |
| 2025-06-19 | 6,160.00 | 6,160.00 | 5,900.00 | 6,020.00 | 5,907.65 | 46,180 |
| 2025-06-18 | 5,850.00 | 6,060.00 | 5,730.00 | 6,050.00 | 5,937.09 | 98,031 |
| 2025-06-17 | 5,760.00 | 6,000.00 | 5,740.00 | 5,850.00 | 5,740.82 | 117,561 |
| 2025-06-16 | 5,510.00 | 6,510.00 | 5,510.00 | 5,730.00 | 5,623.06 | 1,019,110 |
| 2025-06-13 | 5,610.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,407.17 | 27,755 |
| 2025-06-12 | 5,680.00 | 5,700.00 | 5,580.00 | 5,630.00 | 5,524.93 | 11,780 |
| 2025-06-11 | 5,710.00 | 5,710.00 | 5,530.00 | 5,680.00 | 5,574.00 | 34,528 |
| 2025-06-10 | 5,690.00 | 5,710.00 | 5,620.00 | 5,700.00 | 5,593.62 | 10,180 |
| 2025-06-09 | 5,620.00 | 5,800.00 | 5,620.00 | 5,690.00 | 5,583.81 | 22,751 |
| 2025-06-05 | 5,700.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,505.30 | 7,887 |
| 2025-06-04 | 5,520.00 | 5,720.00 | 5,520.00 | 5,630.00 | 5,524.93 | 16,545 |
| 2025-06-02 | 5,480.00 | 5,580.00 | 5,440.00 | 5,520.00 | 5,416.98 | 5,678 |
| 2025-05-30 | 5,580.00 | 5,580.00 | 5,420.00 | 5,480.00 | 5,377.73 | 16,679 |
| 2025-05-29 | 5,540.00 | 5,600.00 | 5,510.00 | 5,510.00 | 5,407.17 | 7,764 |
| 2025-05-28 | 5,500.00 | 5,580.00 | 5,500.00 | 5,580.00 | 5,475.86 | 10,762 |
| 2025-05-27 | 5,610.00 | 5,650.00 | 5,530.00 | 5,550.00 | 5,446.42 | 8,763 |
| 2025-05-26 | 5,540.00 | 5,630.00 | 5,500.00 | 5,610.00 | 5,505.30 | 7,383 |
| 2025-05-23 | 5,440.00 | 5,680.00 | 5,430.00 | 5,540.00 | 5,436.61 | 10,671 |
| 2025-05-22 | 5,480.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,338.48 | 10,993 |
| 2025-05-21 | 5,450.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,328.66 | 11,949 |
| 2025-05-20 | 5,380.00 | 5,500.00 | 5,380.00 | 5,450.00 | 5,348.29 | 10,476 |
| 2025-05-19 | 5,570.00 | 5,570.00 | 5,380.00 | 5,380.00 | 5,279.60 | 29,969 |
| 2025-05-16 | 5,550.00 | 5,650.00 | 5,530.00 | 5,570.00 | 5,466.05 | 30,589 |
| 2025-05-15 | 5,510.00 | 5,620.00 | 5,470.00 | 5,540.00 | 5,436.61 | 19,863 |
| 2025-05-14 | 5,470.00 | 5,530.00 | 5,450.00 | 5,530.00 | 5,426.80 | 16,852 |
| 2025-05-13 | 5,580.00 | 5,590.00 | 5,440.00 | 5,490.00 | 5,387.54 | 35,621 |
| 2025-05-12 | 5,350.00 | 5,900.00 | 5,350.00 | 5,560.00 | 5,456.24 | 258,933 |
| 2025-05-09 | 5,300.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,250.16 | 35,450 |
| 2025-05-08 | 5,350.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,240.34 | 8,242 |
| 2025-05-07 | 5,330.00 | 5,430.00 | 5,320.00 | 5,380.00 | 5,279.60 | 12,332 |
| 2025-05-02 | 5,320.00 | 5,390.00 | 5,320.00 | 5,330.00 | 5,230.53 | 9,737 |
| 2025-04-30 | 5,320.00 | 5,390.00 | 5,220.00 | 5,360.00 | 5,259.97 | 9,024 |
| 2025-04-29 | 5,310.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,201.09 | 9,552 |
| 2025-04-28 | 5,480.00 | 5,480.00 | 5,280.00 | 5,290.00 | 5,191.28 | 14,050 |
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.