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
2024-01-314,140.004,225.004,140.004,170.004,149.4691,101
2024-01-304,205.004,235.004,170.004,180.004,159.4191,946
2024-01-294,290.004,290.004,165.004,170.004,149.46158,887
2024-01-284,290.004,290.004,290.004,290.004,268.870
2024-01-264,280.004,360.004,275.004,290.004,268.87118,163
2024-01-254,415.004,420.004,240.004,330.004,308.67182,693
2024-01-244,320.004,330.004,250.004,300.004,278.82160,171
2024-01-234,240.004,320.004,220.004,290.004,268.87203,841
2024-01-224,185.004,275.004,180.004,240.004,219.11198,629
2024-01-194,200.004,275.004,160.004,180.004,159.41244,406
2024-01-184,080.004,265.004,055.004,235.004,214.14269,490
2024-01-174,150.004,235.004,100.004,120.004,099.70252,413
2024-01-164,165.004,270.004,130.004,150.004,129.56202,096
2024-01-154,260.004,295.004,200.004,200.004,179.3116,929
2024-01-124,335.004,375.004,250.004,260.004,239.01277,556
2024-01-114,325.004,385.004,325.004,360.004,338.52160,610
2024-01-104,360.004,380.004,325.004,335.004,313.65169,976
2024-01-094,335.004,375.004,290.004,375.004,353.45190,370
2024-01-084,370.004,370.004,295.004,320.004,298.72143,880
2024-01-074,345.004,345.004,345.004,345.004,323.600
2024-01-054,340.004,395.004,300.004,345.004,323.60183,677
2024-01-044,265.004,385.004,175.004,340.004,318.62383,833
2024-01-034,305.004,345.004,210.004,215.004,194.24316,880
2024-01-024,235.004,345.004,200.004,305.004,283.79357,656
2023-12-284,335.004,385.004,305.004,380.004,358.42134,898
2023-12-274,275.004,340.004,255.004,335.004,313.65247,926
2023-12-264,500.004,510.004,205.004,275.004,253.94762,093
2023-12-254,535.004,535.004,535.004,535.004,512.660
2023-12-224,660.004,670.004,535.004,535.004,512.66272,211
2023-12-214,555.004,680.004,540.004,660.004,637.04435,823
2023-12-204,650.004,770.004,545.004,610.004,587.29711,271
2023-12-194,690.004,750.004,630.004,635.004,612.17608,169
2023-12-184,625.004,695.004,595.004,695.004,671.87535,617
2023-12-174,605.004,605.004,605.004,605.004,582.320
2023-12-154,540.004,605.004,520.004,605.004,582.32434,380
2023-12-144,530.004,610.004,520.004,550.004,527.59536,693
2023-12-134,515.004,590.004,485.004,535.004,512.66462,468
2023-12-124,625.004,625.004,415.004,560.004,537.54839,736
2023-12-114,685.004,750.004,570.004,625.004,602.221,148,532
2023-12-104,700.004,700.004,700.004,700.004,676.850
2023-12-084,740.004,805.004,655.004,700.004,676.851,271,733
2023-12-075,000.005,010.004,695.004,730.004,706.703,150,605
2023-12-064,175.005,450.004,165.005,200.005,174.3817,080,806
2023-12-054,125.004,245.004,125.004,200.004,179.31136,812
2023-12-044,245.004,250.004,150.004,170.004,149.46215,068
2023-12-014,290.004,355.004,210.004,245.004,224.09202,141
2023-11-304,310.004,355.004,290.004,300.004,278.82115,039
2023-11-294,325.004,390.004,295.004,310.004,288.77128,412
2023-11-284,400.004,435.004,340.004,365.004,343.50164,833
2023-11-274,505.004,575.004,385.004,415.004,393.25307,359
2023-11-264,505.004,505.004,505.004,505.004,482.810
2023-11-244,570.004,600.004,480.004,505.004,482.81175,650
2023-11-234,460.004,590.004,420.004,570.004,547.49298,566
2023-11-224,470.004,470.004,345.004,410.004,388.28167,424
2023-11-214,300.004,455.004,295.004,440.004,418.13389,538
2023-11-204,130.004,470.004,130.004,255.004,234.04621,010
2023-11-194,130.004,130.004,130.004,130.004,109.660
2023-11-174,355.004,365.004,100.004,130.004,109.66498,244
2023-11-164,400.004,445.004,335.004,355.004,333.55205,733
2023-11-154,410.004,485.004,350.004,400.004,378.33325,389
← NewerPage 12 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.