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
2024-04-264,045.004,050.003,965.003,985.003,965.37235,794
2024-04-254,040.004,065.004,010.004,040.004,020.10130,998
2024-04-244,090.004,090.004,005.004,045.004,025.07146,285
2024-04-234,105.004,140.004,025.004,050.004,030.05195,416
2024-04-224,115.004,160.004,080.004,105.004,084.78163,318
2024-04-194,115.004,155.003,950.004,095.004,074.83169,519
2024-04-184,045.004,135.004,045.004,130.004,109.66141,463
2024-04-174,035.004,110.004,030.004,035.004,015.1283,854
2024-04-164,055.004,135.004,020.004,030.004,010.15139,575
2024-04-154,070.004,140.004,070.004,105.004,084.78134,888
2024-04-124,110.004,195.004,105.004,170.004,149.46130,327
2024-04-114,085.004,125.004,050.004,095.004,074.83106,500
2024-04-094,085.004,190.004,085.004,105.004,084.78128,821
2024-04-084,225.004,245.004,120.004,120.004,099.70145,798
2024-04-054,065.004,180.004,065.004,175.004,154.43161,439
2024-04-044,170.004,205.004,110.004,125.004,104.68201,755
2024-04-034,195.004,270.004,165.004,170.004,149.46183,405
2024-04-024,330.004,355.004,180.004,265.004,243.99455,465
2024-04-014,425.004,460.004,305.004,360.004,338.52426,540
2024-03-294,450.004,505.004,375.004,470.004,447.98361,036
2024-03-284,450.004,485.004,420.004,450.004,428.08239,228
2024-03-274,380.004,525.004,380.004,450.004,428.08692,384
2024-03-264,340.004,510.004,320.004,430.004,408.18755,099
2024-03-254,300.004,375.004,280.004,330.004,308.67218,225
2024-03-224,280.004,365.004,240.004,290.004,268.87213,448
2024-03-214,190.004,300.004,190.004,280.004,258.92273,551
2024-03-204,255.004,260.004,185.004,190.004,169.36201,931
2024-03-194,260.004,285.004,210.004,245.004,224.09168,850
2024-03-184,200.004,290.004,180.004,260.004,239.01266,060
2024-03-154,320.004,320.004,175.004,200.004,179.31309,931
2024-03-144,240.004,300.004,230.004,300.004,278.82305,784
2024-03-134,285.004,425.004,245.004,275.004,253.94647,130
2024-03-124,290.004,315.004,215.004,265.004,243.99509,658
2024-03-114,295.004,630.004,170.004,335.004,313.655,538,215
2024-03-083,995.004,080.003,995.004,060.004,040.00161,693
2024-03-074,050.004,070.003,990.004,000.003,980.30190,142
2024-03-064,095.004,105.004,065.004,075.004,054.9398,477
2024-03-054,095.004,160.004,080.004,100.004,079.80118,557
2024-03-044,120.004,220.004,110.004,145.004,124.58176,275
2024-02-294,135.004,180.004,070.004,105.004,084.78199,639
2024-02-284,130.004,170.004,130.004,135.004,114.6365,610
2024-02-274,190.004,200.004,120.004,125.004,104.68178,610
2024-02-264,185.004,220.004,170.004,205.004,184.2995,936
2024-02-234,220.004,230.004,175.004,200.004,179.31123,450
2024-02-224,220.004,255.004,210.004,230.004,209.1697,724
2024-02-214,240.004,265.004,210.004,220.004,199.21122,214
2024-02-204,215.004,245.004,185.004,220.004,199.21131,728
2024-02-194,250.004,265.004,205.004,225.004,204.19134,664
2024-02-164,250.004,275.004,225.004,240.004,219.1182,672
2024-02-154,270.004,275.004,205.004,250.004,229.06125,560
2024-02-144,130.004,285.004,130.004,255.004,234.04180,134
2024-02-134,180.004,220.004,175.004,200.004,179.31187,058
2024-02-124,175.004,175.004,175.004,175.004,154.430
2024-02-084,170.004,210.004,155.004,175.004,154.4377,797
2024-02-074,170.004,220.004,165.004,170.004,149.46115,024
2024-02-064,095.004,170.004,095.004,165.004,144.48131,507
2024-02-054,160.004,170.004,095.004,100.004,079.8090,522
2024-02-044,140.004,140.004,140.004,140.004,119.610
2024-02-024,085.004,145.004,085.004,140.004,119.6199,984
2024-02-014,145.004,180.004,070.004,075.004,054.93228,007
← NewerPage 11 of 22 · 1,303 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.