Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,330.00 | 5,470.00 | 5,330.00 | 5,430.00 | 5,328.66 | 13,858 |
| 2025-04-24 | 5,340.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,259.97 | 2,707 |
| 2025-04-23 | 5,300.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,240.34 | 9,098 |
| 2025-04-22 | 5,310.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,191.28 | 17,426 |
| 2025-04-21 | 5,230.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,230.53 | 30,515 |
| 2025-04-18 | 5,260.00 | 5,270.00 | 5,050.00 | 5,230.00 | 5,132.40 | 13,701 |
| 2025-04-17 | 5,200.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,161.84 | 11,160 |
| 2025-04-16 | 5,120.00 | 5,210.00 | 5,120.00 | 5,200.00 | 5,102.95 | 9,959 |
| 2025-04-15 | 5,080.00 | 5,210.00 | 5,080.00 | 5,170.00 | 5,073.51 | 12,675 |
| 2025-04-14 | 5,040.00 | 5,170.00 | 5,040.00 | 5,130.00 | 5,034.26 | 14,533 |
| 2025-04-11 | 5,040.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,945.94 | 7,766 |
| 2025-04-10 | 4,850.00 | 5,060.00 | 4,850.00 | 5,040.00 | 4,945.94 | 11,831 |
| 2025-04-09 | 4,785.00 | 4,865.00 | 4,725.00 | 4,790.00 | 4,700.61 | 29,872 |
| 2025-04-08 | 4,865.00 | 4,895.00 | 4,765.00 | 4,785.00 | 4,695.70 | 51,329 |
| 2025-04-07 | 5,150.00 | 5,150.00 | 4,855.00 | 4,860.00 | 4,769.30 | 29,770 |
| 2025-04-04 | 5,070.00 | 5,170.00 | 5,010.00 | 5,150.00 | 5,053.89 | 10,011 |
| 2025-04-03 | 5,000.00 | 5,120.00 | 5,000.00 | 5,070.00 | 4,975.38 | 14,422 |
| 2025-04-02 | 5,200.00 | 5,240.00 | 5,080.00 | 5,080.00 | 4,985.19 | 11,523 |
| 2025-04-01 | 5,010.00 | 5,250.00 | 5,010.00 | 5,250.00 | 5,152.02 | 17,575 |
| 2025-03-31 | 5,090.00 | 5,120.00 | 5,030.00 | 5,040.00 | 4,945.94 | 18,520 |
| 2025-03-28 | 5,160.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,073.51 | 10,885 |
| 2025-03-27 | 5,140.00 | 5,250.00 | 5,100.00 | 5,150.00 | 5,053.89 | 5,416 |
| 2025-03-26 | 5,180.00 | 5,310.00 | 5,050.00 | 5,130.00 | 5,034.26 | 25,009 |
| 2025-03-25 | 5,250.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,093.14 | 17,844 |
| 2025-03-24 | 5,220.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,142.21 | 6,358 |
| 2025-03-21 | 5,220.00 | 5,350.00 | 5,150.00 | 5,220.00 | 5,122.58 | 14,785 |
| 2025-03-20 | 5,360.00 | 5,360.00 | 5,050.00 | 5,240.00 | 5,142.21 | 15,845 |
| 2025-03-19 | 5,390.00 | 5,420.00 | 5,350.00 | 5,360.00 | 5,259.97 | 10,264 |
| 2025-03-18 | 5,270.00 | 5,430.00 | 5,270.00 | 5,420.00 | 5,318.85 | 12,869 |
| 2025-03-17 | 5,350.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,220.72 | 10,485 |
| 2025-03-14 | 5,380.00 | 5,480.00 | 5,270.00 | 5,350.00 | 5,250.16 | 12,056 |
| 2025-03-13 | 5,420.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,250.16 | 3,166 |
| 2025-03-12 | 5,300.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,240.34 | 5,485 |
| 2025-03-11 | 5,310.00 | 5,340.00 | 5,230.00 | 5,310.00 | 5,210.90 | 12,494 |
| 2025-03-10 | 5,330.00 | 5,410.00 | 5,280.00 | 5,340.00 | 5,240.34 | 7,406 |
| 2025-03-07 | 5,360.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,230.53 | 15,444 |
| 2025-03-06 | 5,400.00 | 5,460.00 | 5,330.00 | 5,360.00 | 5,259.97 | 8,729 |
| 2025-03-05 | 5,260.00 | 5,400.00 | 5,260.00 | 5,380.00 | 5,279.60 | 16,537 |
| 2025-03-04 | 5,370.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,220.72 | 12,533 |
| 2025-02-28 | 5,540.00 | 5,640.00 | 5,370.00 | 5,400.00 | 5,299.22 | 31,368 |
| 2025-02-27 | 5,600.00 | 5,670.00 | 5,510.00 | 5,540.00 | 5,436.61 | 19,750 |
| 2025-02-26 | 5,670.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,495.49 | 31,771 |
| 2025-02-25 | 5,560.00 | 6,090.00 | 5,540.00 | 5,670.00 | 5,564.18 | 384,572 |
| 2025-02-24 | 5,600.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,456.24 | 16,811 |
| 2025-02-21 | 5,600.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,495.49 | 11,183 |
| 2025-02-20 | 5,630.00 | 5,660.00 | 5,580.00 | 5,650.00 | 5,544.56 | 12,638 |
| 2025-02-19 | 5,620.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,524.93 | 21,747 |
| 2025-02-18 | 5,590.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,515.12 | 31,716 |
| 2025-02-17 | 5,600.00 | 5,700.00 | 5,550.00 | 5,590.00 | 5,485.68 | 39,757 |
| 2025-02-14 | 5,550.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,495.49 | 28,331 |
| 2025-02-13 | 5,500.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,446.42 | 10,399 |
| 2025-02-12 | 5,750.00 | 5,750.00 | 5,480.00 | 5,500.00 | 5,397.36 | 27,730 |
| 2025-02-11 | 5,730.00 | 5,770.00 | 5,620.00 | 5,660.00 | 5,554.37 | 50,472 |
| 2025-02-10 | 5,590.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,544.56 | 39,368 |
| 2025-02-07 | 5,570.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,485.68 | 34,266 |
| 2025-02-06 | 5,600.00 | 5,630.00 | 5,450.00 | 5,590.00 | 5,485.68 | 38,296 |
| 2025-02-05 | 5,350.00 | 5,640.00 | 5,350.00 | 5,570.00 | 5,466.05 | 80,420 |
| 2025-02-04 | 5,240.00 | 5,530.00 | 5,230.00 | 5,390.00 | 5,289.41 | 76,600 |
| 2025-02-03 | 5,290.00 | 5,300.00 | 5,120.00 | 5,270.00 | 5,171.65 | 41,826 |
| 2025-01-31 | 5,230.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,201.09 | 14,251 |
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.