Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,200.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,132.40 | 10,918 |
| 2025-01-23 | 5,250.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,093.14 | 16,445 |
| 2025-01-22 | 5,240.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,152.02 | 15,921 |
| 2025-01-21 | 5,260.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,132.40 | 10,717 |
| 2025-01-20 | 5,270.00 | 5,310.00 | 5,250.00 | 5,260.00 | 5,161.84 | 12,116 |
| 2025-01-17 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,171.65 | 16,574 |
| 2025-01-16 | 5,330.00 | 5,370.00 | 5,310.00 | 5,320.00 | 5,220.72 | 14,509 |
| 2025-01-15 | 5,310.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,220.72 | 13,550 |
| 2025-01-14 | 5,290.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,210.90 | 12,069 |
| 2025-01-13 | 5,300.00 | 5,320.00 | 5,210.00 | 5,230.00 | 5,132.40 | 23,222 |
| 2025-01-10 | 5,310.00 | 5,360.00 | 5,260.00 | 5,290.00 | 5,191.28 | 14,129 |
| 2025-01-09 | 5,340.00 | 5,350.00 | 5,270.00 | 5,310.00 | 5,210.90 | 18,069 |
| 2025-01-08 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,259.97 | 14,126 |
| 2025-01-07 | 5,440.00 | 5,470.00 | 5,340.00 | 5,400.00 | 5,299.22 | 24,642 |
| 2025-01-06 | 5,350.00 | 5,520.00 | 5,330.00 | 5,440.00 | 5,338.48 | 83,810 |
| 2025-01-03 | 5,240.00 | 5,330.00 | 5,190.00 | 5,320.00 | 5,220.72 | 35,846 |
| 2025-01-02 | 5,180.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,112.77 | 22,907 |
| 2024-12-30 | 5,220.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,073.51 | 14,857 |
| 2024-12-27 | 5,260.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,063.70 | 69,770 |
| 2024-12-26 | 5,280.00 | 5,400.00 | 5,250.00 | 5,260.00 | 5,083.33 | 34,632 |
| 2024-12-24 | 5,300.00 | 5,370.00 | 5,240.00 | 5,270.00 | 5,092.99 | 29,524 |
| 2024-12-23 | 5,250.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,112.32 | 46,497 |
| 2024-12-20 | 5,340.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,044.67 | 49,776 |
| 2024-12-19 | 5,270.00 | 5,420.00 | 5,220.00 | 5,340.00 | 5,160.64 | 56,052 |
| 2024-12-18 | 5,240.00 | 5,460.00 | 5,210.00 | 5,290.00 | 5,112.32 | 108,291 |
| 2024-12-17 | 5,440.00 | 5,460.00 | 5,220.00 | 5,280.00 | 5,102.66 | 170,610 |
| 2024-12-16 | 6,000.00 | 7,050.00 | 5,370.00 | 5,440.00 | 5,257.28 | 4,151,280 |
| 2024-12-13 | 5,820.00 | 5,970.00 | 5,810.00 | 5,880.00 | 5,682.50 | 11,766 |
| 2024-12-12 | 5,910.00 | 6,020.00 | 5,790.00 | 5,880.00 | 5,682.50 | 29,231 |
| 2024-12-11 | 5,750.00 | 5,920.00 | 5,670.00 | 5,890.00 | 5,692.17 | 47,892 |
| 2024-12-10 | 5,760.00 | 7,040.00 | 5,680.00 | 5,710.00 | 5,518.21 | 432,613 |
| 2024-12-09 | 5,900.00 | 6,050.00 | 5,700.00 | 5,760.00 | 5,566.53 | 18,085 |
| 2024-12-06 | 6,210.00 | 6,300.00 | 5,770.00 | 6,200.00 | 5,991.76 | 16,772 |
| 2024-12-05 | 6,380.00 | 6,380.00 | 6,210.00 | 6,210.00 | 6,001.42 | 8,845 |
| 2024-12-04 | 6,540.00 | 6,540.00 | 6,330.00 | 6,380.00 | 6,165.71 | 10,839 |
| 2024-12-03 | 6,460.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,330.00 | 5,308 |
| 2024-12-02 | 6,630.00 | 6,660.00 | 6,470.00 | 6,480.00 | 6,262.35 | 5,709 |
| 2024-11-29 | 6,710.00 | 6,710.00 | 6,600.00 | 6,690.00 | 6,465.30 | 611 |
| 2024-11-28 | 6,710.00 | 6,780.00 | 6,600.00 | 6,710.00 | 6,484.63 | 2,438 |
| 2024-11-27 | 6,730.00 | 6,910.00 | 6,680.00 | 6,680.00 | 6,455.63 | 4,503 |
| 2024-11-26 | 6,820.00 | 6,830.00 | 6,780.00 | 6,790.00 | 6,561.94 | 806 |
| 2024-11-25 | 6,730.00 | 6,790.00 | 6,730.00 | 6,780.00 | 6,552.27 | 786 |
| 2024-11-22 | 6,670.00 | 6,740.00 | 6,600.00 | 6,730.00 | 6,503.95 | 1,755 |
| 2024-11-21 | 6,780.00 | 6,780.00 | 6,580.00 | 6,670.00 | 6,445.97 | 3,080 |
| 2024-11-20 | 6,830.00 | 6,830.00 | 6,730.00 | 6,750.00 | 6,523.28 | 1,228 |
| 2024-11-19 | 6,760.00 | 6,840.00 | 6,730.00 | 6,820.00 | 6,590.93 | 2,527 |
| 2024-11-18 | 6,720.00 | 6,730.00 | 6,660.00 | 6,730.00 | 6,503.95 | 2,166 |
| 2024-11-15 | 6,490.00 | 6,780.00 | 6,410.00 | 6,720.00 | 6,494.29 | 2,521 |
| 2024-11-14 | 6,510.00 | 6,780.00 | 6,340.00 | 6,450.00 | 6,233.36 | 5,878 |
| 2024-11-13 | 6,510.00 | 6,620.00 | 6,470.00 | 6,510.00 | 6,291.34 | 4,915 |
| 2024-11-12 | 6,600.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,339.66 | 5,811 |
| 2024-11-11 | 6,690.00 | 6,740.00 | 6,640.00 | 6,650.00 | 6,426.64 | 2,631 |
| 2024-11-08 | 6,710.00 | 6,820.00 | 6,660.00 | 6,750.00 | 6,523.28 | 1,637 |
| 2024-11-07 | 6,770.00 | 6,770.00 | 6,670.00 | 6,710.00 | 6,484.63 | 5,336 |
| 2024-11-06 | 6,840.00 | 6,980.00 | 6,700.00 | 6,800.00 | 6,571.60 | 12,960 |
| 2024-11-05 | 6,790.00 | 6,850.00 | 6,760.00 | 6,830.00 | 6,600.60 | 7,635 |
| 2024-11-04 | 6,820.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,523.28 | 1,750 |
| 2024-11-01 | 6,740.00 | 7,110.00 | 6,740.00 | 6,820.00 | 6,590.93 | 4,683 |
| 2024-10-31 | 6,770.00 | 6,910.00 | 6,730.00 | 6,900.00 | 6,668.24 | 3,236 |
| 2024-10-30 | 6,850.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,600.60 | 3,380 |
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.