Younglimwon Soft Lab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 10,900.00 | 11,350.00 | 10,500.00 | 10,700.00 | 10,089.80 | 128,726 |
| 2022-08-12 | 10,550.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,136.95 | 57,778 |
| 2022-08-11 | 10,350.00 | 10,750.00 | 10,350.00 | 10,400.00 | 9,806.91 | 36,870 |
| 2022-08-10 | 10,450.00 | 10,750.00 | 10,300.00 | 10,300.00 | 9,712.61 | 40,867 |
| 2022-08-09 | 10,500.00 | 10,650.00 | 10,300.00 | 10,300.00 | 9,712.61 | 41,635 |
| 2022-08-08 | 10,750.00 | 10,900.00 | 10,400.00 | 10,600.00 | 9,995.50 | 55,873 |
| 2022-08-05 | 11,750.00 | 11,800.00 | 10,600.00 | 10,650.00 | 10,042.65 | 194,440 |
| 2022-08-04 | 10,800.00 | 11,150.00 | 10,500.00 | 11,100.00 | 10,466.99 | 237,816 |
| 2022-08-03 | 9,190.00 | 11,900.00 | 9,190.00 | 11,300.00 | 10,655.58 | 1,043,093 |
| 2022-08-02 | 9,290.00 | 9,290.00 | 8,880.00 | 9,180.00 | 8,656.48 | 20,300 |
| 2022-08-01 | 8,980.00 | 9,030.00 | 8,830.00 | 8,900.00 | 8,392.45 | 6,689 |
| 2022-07-29 | 9,130.00 | 9,130.00 | 8,900.00 | 8,970.00 | 8,458.46 | 15,092 |
| 2022-07-28 | 9,010.00 | 9,200.00 | 8,940.00 | 9,020.00 | 8,505.61 | 16,062 |
| 2022-07-27 | 8,620.00 | 9,960.00 | 8,610.00 | 9,010.00 | 8,496.18 | 299,873 |
| 2022-07-26 | 8,750.00 | 8,920.00 | 8,670.00 | 8,700.00 | 8,203.86 | 5,931 |
| 2022-07-25 | 8,850.00 | 8,880.00 | 8,710.00 | 8,780.00 | 8,279.29 | 9,921 |
| 2022-07-22 | 8,920.00 | 9,120.00 | 8,850.00 | 8,880.00 | 8,373.59 | 10,053 |
| 2022-07-21 | 8,930.00 | 9,130.00 | 8,910.00 | 8,910.00 | 8,401.88 | 11,565 |
| 2022-07-20 | 9,320.00 | 9,350.00 | 8,900.00 | 9,000.00 | 8,486.75 | 24,921 |
| 2022-07-19 | 9,000.00 | 9,310.00 | 8,900.00 | 9,160.00 | 8,637.62 | 26,153 |
| 2022-07-18 | 8,830.00 | 9,120.00 | 8,790.00 | 9,040.00 | 8,524.47 | 33,443 |
| 2022-07-15 | 8,840.00 | 10,450.00 | 8,340.00 | 8,900.00 | 8,392.45 | 628,841 |
| 2022-07-14 | 8,770.00 | 8,990.00 | 8,660.00 | 8,870.00 | 8,364.16 | 40,109 |
| 2022-07-13 | 8,190.00 | 10,250.00 | 8,110.00 | 8,860.00 | 8,354.73 | 743,097 |
| 2022-07-12 | 8,440.00 | 8,440.00 | 8,050.00 | 8,190.00 | 7,722.94 | 4,354 |
| 2022-07-11 | 8,630.00 | 8,660.00 | 8,460.00 | 8,460.00 | 7,977.54 | 8,787 |
| 2022-07-08 | 8,470.00 | 8,630.00 | 8,320.00 | 8,630.00 | 8,137.85 | 9,741 |
| 2022-07-07 | 8,290.00 | 8,570.00 | 8,260.00 | 8,320.00 | 7,845.53 | 15,545 |
| 2022-07-06 | 8,050.00 | 9,370.00 | 7,990.00 | 8,260.00 | 7,788.95 | 180,624 |
| 2022-07-05 | 7,700.00 | 8,000.00 | 7,700.00 | 7,980.00 | 7,524.92 | 3,482 |
| 2022-07-04 | 7,830.00 | 7,860.00 | 7,650.00 | 7,690.00 | 7,251.45 | 12,246 |
| 2022-07-01 | 7,700.00 | 7,910.00 | 7,700.00 | 7,890.00 | 7,440.05 | 14,366 |
| 2022-06-30 | 7,790.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,430.62 | 5,860 |
| 2022-06-29 | 7,850.00 | 7,930.00 | 7,720.00 | 7,790.00 | 7,345.75 | 13,933 |
| 2022-06-28 | 7,830.00 | 7,930.00 | 7,800.00 | 7,930.00 | 7,477.77 | 4,462 |
| 2022-06-27 | 7,890.00 | 8,060.00 | 7,720.00 | 7,800.00 | 7,355.18 | 29,636 |
| 2022-06-24 | 6,920.00 | 8,000.00 | 6,920.00 | 7,820.00 | 7,374.04 | 45,086 |
| 2022-06-23 | 7,700.00 | 7,770.00 | 7,000.00 | 7,160.00 | 6,751.68 | 28,996 |
| 2022-06-22 | 8,070.00 | 8,160.00 | 7,640.00 | 7,700.00 | 7,260.88 | 11,822 |
| 2022-06-21 | 8,150.00 | 8,190.00 | 8,010.00 | 8,030.00 | 7,572.06 | 6,403 |
| 2022-06-20 | 8,570.00 | 8,570.00 | 7,990.00 | 8,000.00 | 7,543.77 | 10,873 |
| 2022-06-17 | 8,790.00 | 8,790.00 | 8,210.00 | 8,570.00 | 8,081.27 | 12,589 |
| 2022-06-16 | 8,820.00 | 9,050.00 | 8,650.00 | 8,790.00 | 8,288.72 | 6,299 |
| 2022-06-15 | 8,820.00 | 8,920.00 | 8,760.00 | 8,780.00 | 8,279.29 | 8,744 |
| 2022-06-14 | 9,260.00 | 9,260.00 | 8,910.00 | 8,920.00 | 8,411.31 | 24,072 |
| 2022-06-13 | 9,820.00 | 9,820.00 | 8,900.00 | 9,300.00 | 8,769.64 | 16,881 |
| 2022-06-10 | 10,000.00 | 10,000.00 | 9,870.00 | 9,890.00 | 9,325.99 | 13,992 |
| 2022-06-09 | 10,100.00 | 10,100.00 | 9,910.00 | 10,000.00 | 9,429.72 | 9,096 |
| 2022-06-08 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,524.02 | 15,726 |
| 2022-06-07 | 10,450.00 | 10,450.00 | 10,150.00 | 10,200.00 | 9,618.31 | 11,172 |
| 2022-06-03 | 10,250.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,712.61 | 4,213 |
| 2022-06-02 | 10,200.00 | 10,450.00 | 10,150.00 | 10,300.00 | 9,712.61 | 10,168 |
| 2022-05-31 | 9,950.00 | 10,300.00 | 9,950.00 | 10,300.00 | 9,712.61 | 16,104 |
| 2022-05-30 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,429.72 | 9,376 |
| 2022-05-27 | 10,050.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,476.87 | 3,705 |
| 2022-05-26 | 10,150.00 | 10,150.00 | 9,960.00 | 9,990.00 | 9,420.29 | 4,531 |
| 2022-05-25 | 10,100.00 | 10,250.00 | 9,990.00 | 9,990.00 | 9,420.29 | 4,322 |
| 2022-05-24 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 9,524.02 | 5,017 |
| 2022-05-23 | 10,250.00 | 10,400.00 | 10,050.00 | 10,300.00 | 9,712.61 | 8,289 |
| 2022-05-20 | 10,050.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,476.87 | 11,648 |
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.