Skip to main content
YeaRimDang Publishing Co., Ltd. (KOSDAQ:036000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
+15.00 (0.48%)
At close: Dec 5, 2025

YeaRimDang Publishing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,125.003,275.003,080.003,140.003,140.000.48%56,140
Dec 4, 20253,280.003,280.003,115.003,125.003,125.00-5.02%27,796
Dec 3, 20253,195.003,390.003,190.003,290.003,290.003.13%61,097
Dec 2, 20253,080.003,190.003,050.003,190.003,190.004.93%17,037
Dec 1, 20253,150.003,150.003,040.003,040.003,040.00-0.65%14,093
Nov 28, 20253,065.003,090.003,040.003,060.003,060.00-0.16%7,336
Nov 27, 20253,115.003,115.003,025.003,065.003,065.00-0.81%15,141
Nov 26, 20253,050.003,120.003,040.003,090.003,090.001.15%21,285
Nov 25, 20253,085.003,105.002,980.003,055.003,055.001.66%27,556
Nov 24, 20253,110.003,115.003,005.003,005.003,005.00-2.12%32,947
Nov 21, 20253,090.003,090.002,980.003,070.003,070.00-0.65%14,732
Nov 20, 20253,070.003,090.003,000.003,090.003,090.001.98%21,074
Nov 19, 20253,040.003,055.002,945.003,030.003,030.001.00%19,093
Nov 18, 20253,100.003,100.003,000.003,000.003,000.00-3.23%36,497
Nov 17, 20253,120.003,120.003,030.003,100.003,100.00-0.96%31,322
Nov 14, 20253,130.003,140.003,090.003,130.003,130.00-36,920
Nov 13, 20253,150.003,150.003,090.003,130.003,130.00-0.32%25,336
Nov 12, 20253,070.003,170.003,010.003,140.003,140.003.46%56,964
Nov 11, 20253,115.003,135.003,035.003,035.003,035.00-2.10%28,912
Nov 10, 20252,925.003,410.002,920.003,100.003,100.005.26%266,464
Nov 7, 20252,935.002,970.002,850.002,945.002,945.000.34%42,061
Nov 6, 20252,975.003,035.002,880.002,935.002,935.00-1.34%34,412
Nov 5, 20253,020.003,020.002,860.002,975.002,975.00-1.49%62,902
Nov 4, 20253,010.003,115.002,995.003,020.003,020.00-1.15%56,505
Nov 3, 20253,090.003,115.003,000.003,055.003,055.000.16%54,200
Oct 31, 20253,100.003,100.003,040.003,050.003,050.00-1.13%26,544
Oct 30, 20253,085.003,110.003,035.003,085.003,085.00-42,448
Oct 29, 20253,060.003,120.003,000.003,085.003,085.000.16%73,342
Oct 28, 20253,125.003,125.003,020.003,080.003,080.00-0.65%31,473
Oct 27, 20253,135.003,165.003,060.003,100.003,100.00-1.12%75,746
Oct 24, 20253,165.003,220.003,135.003,135.003,135.00-0.95%62,065
Oct 23, 20253,230.003,290.003,150.003,165.003,165.00-1.71%45,228
Oct 22, 20253,140.003,225.003,060.003,220.003,220.002.55%55,970
Oct 21, 20253,160.003,170.003,070.003,140.003,140.00-0.63%53,802
Oct 20, 20253,110.003,185.002,885.003,160.003,160.002.93%111,222
Oct 17, 20253,170.003,210.003,065.003,070.003,070.00-3.91%68,433
Oct 16, 20253,095.003,225.003,095.003,195.003,195.002.57%49,485
Oct 15, 20253,045.003,160.003,045.003,115.003,115.002.30%54,587
Oct 14, 20253,150.003,225.003,000.003,045.003,045.00-3.49%107,813
Oct 13, 20253,155.003,155.003,020.003,155.003,155.00-66,426
Oct 10, 20253,215.003,255.003,130.003,155.003,155.00-1.87%58,850
Oct 2, 20253,170.003,240.003,140.003,215.003,215.002.39%37,725
Oct 1, 20253,170.003,225.003,140.003,140.003,140.00-0.48%32,554
Sep 30, 20253,230.003,230.003,140.003,155.003,155.00-0.79%40,491
Sep 29, 20253,370.003,370.003,180.003,180.003,180.00-4.50%35,337
Sep 26, 20253,370.003,430.003,310.003,330.003,330.00-1.19%30,439
Sep 25, 20253,365.003,480.003,360.003,370.003,370.000.15%42,075
Sep 24, 20253,330.003,425.003,285.003,365.003,365.000.90%67,115
Sep 23, 20253,355.003,385.003,315.003,335.003,335.00-0.60%31,287
Sep 22, 20253,420.003,485.003,340.003,355.003,355.00-1.90%62,267
Sep 19, 20253,315.003,485.003,300.003,420.003,420.003.01%113,789
Sep 18, 20253,275.003,325.003,235.003,320.003,320.002.63%32,695
Sep 17, 20253,230.003,265.003,205.003,235.003,235.00-17,632
Sep 16, 20253,320.003,330.003,230.003,235.003,235.00-2.56%46,779
Sep 15, 20253,330.003,330.003,255.003,320.003,320.00-0.45%39,747
Sep 12, 20253,360.003,435.003,270.003,335.003,335.00-0.74%51,474
Sep 11, 20253,290.003,395.003,230.003,360.003,360.002.13%91,748
Sep 10, 20253,250.003,315.003,190.003,290.003,290.002.49%253,232
Sep 9, 20253,210.003,270.003,190.003,210.003,210.00-106,022
Sep 8, 20253,295.003,350.003,210.003,210.003,210.00-2.58%44,715
Sep 5, 20253,160.003,300.003,160.003,295.003,295.004.27%46,030
Sep 4, 20253,260.003,260.003,150.003,160.003,160.00-2.47%28,213
Sep 3, 20253,200.003,250.003,150.003,240.003,240.001.89%16,373
Sep 2, 20253,220.003,240.003,080.003,180.003,180.00-1.24%123,012
Sep 1, 20253,425.003,425.003,200.003,220.003,220.00-5.01%82,740
Aug 29, 20253,425.003,460.003,365.003,390.003,390.00-1.02%41,232
Aug 28, 20253,405.003,475.003,360.003,425.003,425.000.59%43,543
Aug 27, 20253,465.003,465.003,380.003,405.003,405.00-0.58%58,284
Aug 26, 20253,430.003,475.003,400.003,425.003,425.00-0.15%117,830
Aug 25, 20253,430.003,525.003,430.003,430.003,430.00-33,719
Aug 22, 20253,475.003,530.003,430.003,430.003,430.00-2.00%25,314
Aug 21, 20253,485.003,520.003,415.003,500.003,500.000.43%62,886
Aug 20, 20253,480.003,520.003,385.003,485.003,485.00-1.69%87,255
Aug 19, 20253,635.003,690.003,500.003,545.003,545.00-2.48%88,750
Aug 18, 20253,775.003,780.003,635.003,635.003,635.00-3.32%39,679
Aug 14, 20253,750.003,785.003,700.003,760.003,760.000.27%29,165
Aug 13, 20253,760.003,875.003,720.003,750.003,750.00-1.32%50,752
Aug 12, 20253,895.003,990.003,760.003,800.003,800.00-2.44%44,666
Aug 11, 20253,795.003,985.003,730.003,895.003,895.003.18%132,591
Aug 8, 20253,720.003,790.003,705.003,775.003,775.001.48%35,520
Aug 7, 20253,810.003,845.003,520.003,720.003,720.00-2.36%65,693
Aug 6, 20253,760.003,820.003,715.003,810.003,810.001.87%26,531
Aug 5, 20253,710.003,750.003,685.003,740.003,740.000.81%25,666
Aug 4, 20253,710.003,745.003,620.003,710.003,710.000.27%62,421
Aug 1, 20253,800.003,800.003,650.003,700.003,700.00-2.76%63,651
Jul 31, 20253,805.003,850.003,720.003,805.003,805.000.13%33,051
Jul 30, 20253,760.003,825.003,700.003,800.003,800.000.26%49,710
Jul 29, 20253,730.003,790.003,645.003,790.003,790.001.61%57,605
Jul 28, 20253,705.003,760.003,650.003,730.003,730.00-1.32%76,486
Jul 25, 20253,800.003,865.003,735.003,780.003,780.00-0.53%40,401
Jul 24, 20253,955.003,955.003,695.003,800.003,800.00-0.52%81,585
Jul 23, 20253,855.003,945.003,735.003,820.003,820.00-1.67%69,724
Jul 22, 20253,965.003,995.003,720.003,885.003,885.00-2.02%76,729
Jul 21, 20253,780.004,000.003,690.003,965.003,965.005.17%133,375
Jul 18, 20253,820.003,900.003,670.003,770.003,770.00-1.31%167,158
Jul 17, 20253,910.003,960.003,795.003,820.003,820.00-2.80%152,509
Jul 16, 20253,935.003,980.003,820.003,930.003,930.00-1.13%105,837
Jul 15, 20254,060.004,090.003,785.003,975.003,975.00-2.09%292,202
Jul 14, 20254,055.004,170.004,015.004,060.004,060.000.12%85,096
Jul 11, 20254,080.004,170.003,990.004,055.004,055.00-0.61%239,509