Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,820.00 | 6,860.00 | 6,790.00 | 6,850.00 | 6,619.92 | 3,467 |
| 2024-10-28 | 6,730.00 | 6,820.00 | 6,680.00 | 6,820.00 | 6,590.93 | 5,245 |
| 2024-10-25 | 6,820.00 | 6,920.00 | 6,730.00 | 6,730.00 | 6,503.95 | 3,923 |
| 2024-10-24 | 6,810.00 | 6,930.00 | 6,790.00 | 6,820.00 | 6,590.93 | 4,246 |
| 2024-10-23 | 6,920.00 | 6,930.00 | 6,840.00 | 6,860.00 | 6,629.59 | 3,476 |
| 2024-10-22 | 6,900.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,668.24 | 10,425 |
| 2024-10-21 | 6,910.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,735.89 | 6,217 |
| 2024-10-18 | 6,980.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,706.90 | 22,801 |
| 2024-10-17 | 7,030.00 | 8,360.00 | 6,910.00 | 6,940.00 | 6,706.90 | 418,760 |
| 2024-10-16 | 7,060.00 | 7,090.00 | 6,970.00 | 7,080.00 | 6,842.20 | 3,209 |
| 2024-10-15 | 6,970.00 | 7,390.00 | 6,970.00 | 7,060.00 | 6,822.87 | 11,509 |
| 2024-10-14 | 7,140.00 | 7,350.00 | 7,090.00 | 7,190.00 | 6,948.50 | 1,205 |
| 2024-10-11 | 7,150.00 | 7,320.00 | 7,030.00 | 7,150.00 | 6,909.85 | 3,240 |
| 2024-10-10 | 6,970.00 | 7,200.00 | 6,970.00 | 7,170.00 | 6,929.18 | 3,101 |
| 2024-10-08 | 7,180.00 | 7,180.00 | 7,040.00 | 7,040.00 | 6,803.54 | 2,669 |
| 2024-10-07 | 7,010.00 | 7,140.00 | 7,010.00 | 7,040.00 | 6,803.54 | 3,974 |
| 2024-10-04 | 7,030.00 | 7,160.00 | 6,940.00 | 7,010.00 | 6,774.55 | 4,731 |
| 2024-10-02 | 7,100.00 | 7,100.00 | 6,950.00 | 7,050.00 | 6,813.21 | 5,848 |
| 2024-09-30 | 7,140.00 | 7,150.00 | 7,060.00 | 7,140.00 | 6,900.18 | 5,045 |
| 2024-09-27 | 7,130.00 | 7,170.00 | 7,060.00 | 7,150.00 | 6,909.85 | 3,200 |
| 2024-09-26 | 7,030.00 | 7,150.00 | 7,030.00 | 7,130.00 | 6,890.52 | 1,308 |
| 2024-09-25 | 7,190.00 | 7,220.00 | 7,030.00 | 7,030.00 | 6,793.88 | 3,458 |
| 2024-09-24 | 7,080.00 | 7,160.00 | 7,020.00 | 7,140.00 | 6,900.18 | 1,864 |
| 2024-09-23 | 7,040.00 | 7,130.00 | 7,040.00 | 7,070.00 | 6,832.53 | 5,465 |
| 2024-09-20 | 7,000.00 | 7,080.00 | 6,930.00 | 7,040.00 | 6,803.54 | 3,672 |
| 2024-09-19 | 7,010.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,726.23 | 4,506 |
| 2024-09-13 | 7,050.00 | 7,230.00 | 6,980.00 | 7,010.00 | 6,774.55 | 5,972 |
| 2024-09-12 | 7,020.00 | 7,130.00 | 6,920.00 | 7,010.00 | 6,774.55 | 11,256 |
| 2024-09-11 | 7,210.00 | 8,810.00 | 6,920.00 | 7,010.00 | 6,774.55 | 452,075 |
| 2024-09-10 | 7,230.00 | 7,350.00 | 7,160.00 | 7,170.00 | 6,929.18 | 6,341 |
| 2024-09-09 | 7,160.00 | 7,330.00 | 7,160.00 | 7,230.00 | 6,987.16 | 1,519 |
| 2024-09-06 | 7,470.00 | 7,520.00 | 7,290.00 | 7,290.00 | 7,045.14 | 3,195 |
| 2024-09-05 | 7,540.00 | 7,610.00 | 7,480.00 | 7,480.00 | 7,228.76 | 6,327 |
| 2024-09-04 | 7,510.00 | 7,650.00 | 7,460.00 | 7,500.00 | 7,248.09 | 15,755 |
| 2024-09-03 | 7,480.00 | 7,740.00 | 7,480.00 | 7,690.00 | 7,431.71 | 9,376 |
| 2024-09-02 | 7,550.00 | 7,620.00 | 7,470.00 | 7,530.00 | 7,277.08 | 2,031 |
| 2024-08-30 | 7,640.00 | 7,640.00 | 7,300.00 | 7,610.00 | 7,354.40 | 3,767 |
| 2024-08-29 | 7,510.00 | 7,590.00 | 7,410.00 | 7,430.00 | 7,180.44 | 7,834 |
| 2024-08-28 | 7,580.00 | 7,590.00 | 7,510.00 | 7,510.00 | 7,257.76 | 1,573 |
| 2024-08-27 | 7,600.00 | 7,670.00 | 7,520.00 | 7,520.00 | 7,267.42 | 2,319 |
| 2024-08-26 | 7,760.00 | 7,780.00 | 7,540.00 | 7,560.00 | 7,306.08 | 4,113 |
| 2024-08-23 | 7,590.00 | 7,730.00 | 7,490.00 | 7,640.00 | 7,383.39 | 2,180 |
| 2024-08-22 | 7,860.00 | 7,860.00 | 7,500.00 | 7,590.00 | 7,335.07 | 13,633 |
| 2024-08-21 | 7,860.00 | 7,900.00 | 7,820.00 | 7,820.00 | 7,557.34 | 2,697 |
| 2024-08-20 | 7,930.00 | 7,930.00 | 7,800.00 | 7,890.00 | 7,624.99 | 5,535 |
| 2024-08-19 | 7,940.00 | 8,020.00 | 7,810.00 | 7,890.00 | 7,624.99 | 1,453 |
| 2024-08-16 | 7,930.00 | 7,930.00 | 7,840.00 | 7,860.00 | 7,596.00 | 4,252 |
| 2024-08-14 | 7,880.00 | 7,920.00 | 7,780.00 | 7,920.00 | 7,653.98 | 6,144 |
| 2024-08-13 | 7,820.00 | 7,920.00 | 7,720.00 | 7,840.00 | 7,576.67 | 1,674 |
| 2024-08-12 | 7,870.00 | 7,950.00 | 7,800.00 | 7,880.00 | 7,615.33 | 1,891 |
| 2024-08-09 | 7,810.00 | 7,970.00 | 7,810.00 | 7,870.00 | 7,605.66 | 1,378 |
| 2024-08-08 | 7,660.00 | 7,830.00 | 7,660.00 | 7,740.00 | 7,480.03 | 2,149 |
| 2024-08-07 | 7,770.00 | 7,930.00 | 7,560.00 | 7,710.00 | 7,451.04 | 10,642 |
| 2024-08-06 | 7,530.00 | 7,920.00 | 7,530.00 | 7,770.00 | 7,509.02 | 5,614 |
| 2024-08-05 | 8,300.00 | 8,310.00 | 7,310.00 | 7,610.00 | 7,354.40 | 24,280 |
| 2024-08-02 | 8,470.00 | 8,470.00 | 8,190.00 | 8,330.00 | 8,050.21 | 6,849 |
| 2024-08-01 | 8,360.00 | 8,490.00 | 8,360.00 | 8,470.00 | 8,185.51 | 511 |
| 2024-07-31 | 8,370.00 | 8,490.00 | 8,340.00 | 8,400.00 | 8,117.86 | 2,722 |
| 2024-07-30 | 8,410.00 | 8,500.00 | 8,340.00 | 8,480.00 | 8,195.18 | 6,260 |
| 2024-07-29 | 8,490.00 | 8,530.00 | 8,420.00 | 8,490.00 | 8,204.84 | 301 |
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.