Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 037270.KO stock page

Yg Plus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,015.003,250.003,000.003,180.003,164.34343,990
2024-07-243,045.003,130.003,025.003,025.003,010.1061,475
2024-07-233,090.003,170.003,075.003,075.003,059.8583,600
2024-07-223,145.003,260.003,080.003,120.003,104.63191,247
2024-07-193,055.003,125.003,005.003,125.003,109.61164,755
2024-07-183,075.003,105.003,050.003,085.003,069.8096,538
2024-07-173,160.003,205.003,110.003,110.003,094.68205,759
2024-07-163,265.003,290.003,200.003,205.003,189.2185,188
2024-07-153,335.003,370.003,265.003,300.003,283.7467,743
2024-07-123,360.003,460.003,325.003,330.003,313.60104,374
2024-07-113,360.003,380.003,310.003,365.003,348.4257,877
2024-07-103,370.003,400.003,345.003,365.003,348.4238,146
2024-07-093,355.003,395.003,350.003,370.003,353.4052,223
2024-07-083,300.003,370.003,260.003,370.003,353.4056,249
2024-07-053,325.003,330.003,275.003,300.003,283.7463,199
2024-07-043,280.003,350.003,205.003,300.003,283.74281,706
2024-07-033,450.003,450.003,305.003,305.003,288.7292,870
2024-07-023,430.003,485.003,410.003,410.003,393.2047,319
2024-07-013,465.003,520.003,415.003,460.003,442.9636,626
2024-06-283,395.003,515.003,395.003,485.003,467.83107,168
2024-06-273,380.003,475.003,380.003,415.003,398.1851,684
2024-06-263,310.003,420.003,305.003,410.003,393.2052,650
2024-06-253,325.003,365.003,300.003,340.003,323.5552,845
2024-06-243,395.003,460.003,325.003,330.003,313.60113,157
2024-06-213,415.003,465.003,400.003,435.003,418.0844,441
2024-06-203,465.003,530.003,445.003,445.003,428.0377,852
2024-06-193,510.003,515.003,420.003,465.003,447.93121,284
2024-06-183,465.003,500.003,390.003,500.003,482.76172,904
2024-06-173,455.003,495.003,425.003,465.003,447.93128,573
2024-06-143,515.003,570.003,475.003,490.003,472.81175,981
2024-06-133,630.003,655.003,560.003,565.003,547.44205,317
2024-06-123,670.003,700.003,615.003,645.003,627.04159,413
2024-06-113,710.003,725.003,665.003,670.003,651.92113,862
2024-06-103,710.003,745.003,690.003,710.003,691.7247,386
2024-06-073,710.003,730.003,690.003,695.003,676.8076,399
2024-06-053,700.003,735.003,695.003,710.003,691.7271,578
2024-06-043,720.003,740.003,710.003,715.003,696.7079,110
2024-06-033,750.003,775.003,715.003,740.003,721.5869,874
2024-05-313,725.003,780.003,715.003,750.003,731.53112,402
2024-05-303,735.003,810.003,730.003,740.003,721.5886,357
2024-05-293,835.003,875.003,755.003,760.003,741.48182,467
2024-05-283,905.003,930.003,835.003,855.003,836.01176,333
2024-05-273,935.003,990.003,915.003,930.003,910.64163,796
2024-05-243,905.003,950.003,880.003,905.003,885.76124,393
2024-05-233,830.003,940.003,790.003,925.003,905.67172,743
2024-05-223,830.003,850.003,805.003,810.003,791.23181,517
2024-05-213,880.003,910.003,855.003,860.003,840.99119,530
2024-05-203,905.003,915.003,885.003,890.003,870.84104,374
2024-05-173,920.003,950.003,880.003,925.003,905.67168,642
2024-05-163,915.003,980.003,915.003,955.003,935.52119,174
2024-05-143,865.003,930.003,860.003,915.003,895.71100,872
2024-05-134,010.004,020.003,885.003,885.003,865.86397,961
2024-05-104,040.004,065.004,000.004,010.003,990.25249,440
2024-05-094,035.004,070.004,025.004,040.004,020.1088,775
2024-05-084,060.004,095.004,035.004,035.004,015.1296,022
2024-05-074,090.004,105.004,055.004,080.004,059.90114,545
2024-05-034,045.004,090.004,030.004,075.004,054.93144,608
2024-05-024,020.004,060.004,005.004,030.004,010.15138,687
2024-04-304,015.004,050.004,010.004,020.004,000.20100,632
2024-04-294,000.004,030.003,995.004,020.004,000.2096,185
← NewerPage 10 of 22 · 1,300 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-1230.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.