Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 037270.KO stock page

Yg Plus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-144,395.004,500.004,290.004,300.004,278.82418,126
2023-11-134,810.004,825.004,445.004,445.004,423.10573,125
2023-11-104,740.004,925.004,570.004,810.004,786.31928,741
2023-11-094,670.004,740.004,595.004,660.004,637.04148,455
2023-11-084,725.004,800.004,630.004,640.004,617.14230,596
2023-11-074,760.004,770.004,600.004,675.004,651.97214,310
2023-11-064,745.004,905.004,600.004,800.004,776.35874,101
2023-11-054,830.004,830.004,830.004,830.004,806.210
2023-11-034,550.004,865.004,485.004,830.004,806.21558,624
2023-11-024,600.004,630.004,445.004,535.004,512.66407,708
2023-11-014,190.004,495.004,185.004,485.004,462.91365,458
2023-10-314,200.004,300.004,160.004,190.004,169.36222,443
2023-10-304,105.004,180.004,090.004,165.004,144.4890,488
2023-10-274,020.004,210.004,020.004,155.004,134.53226,192
2023-10-264,150.004,175.003,960.004,000.003,980.30450,929
2023-10-254,245.004,335.004,230.004,290.004,268.87149,829
2023-10-244,025.004,240.003,985.004,240.004,219.11164,029
2023-10-233,950.004,140.003,950.004,025.004,005.17123,975
2023-10-224,070.004,070.004,070.004,070.004,049.950
2023-10-204,075.004,095.003,950.004,070.004,049.95246,212
2023-10-194,155.004,240.004,050.004,075.004,054.93281,760
2023-10-184,360.004,360.004,240.004,265.004,243.9991,804
2023-10-174,335.004,350.004,285.004,315.004,293.7473,372
2023-10-164,385.004,385.004,225.004,270.004,248.97158,497
2023-10-154,395.004,395.004,395.004,395.004,373.350
2023-10-134,415.004,455.004,315.004,395.004,373.35170,810
2023-10-124,320.004,490.004,290.004,415.004,393.25241,294
2023-10-114,300.004,350.004,265.004,320.004,298.72138,264
2023-10-104,315.004,360.004,155.004,200.004,179.31396,237
2023-10-064,220.004,355.004,220.004,310.004,288.77268,622
2023-10-054,300.004,365.004,205.004,220.004,199.21229,220
2023-10-044,490.004,500.004,110.004,260.004,239.01618,734
2023-10-034,540.004,540.004,540.004,540.004,517.640
2023-09-274,505.004,580.004,490.004,540.004,517.64363,585
2023-09-264,690.004,725.004,600.004,610.004,587.29244,261
2023-09-254,610.004,765.004,605.004,690.004,666.90344,566
2023-09-244,710.004,710.004,710.004,710.004,686.800
2023-09-224,860.004,880.004,580.004,710.004,686.80837,326
2023-09-215,190.005,190.004,865.004,880.004,855.96634,728
2023-09-205,290.005,320.005,170.005,190.005,164.43255,096
2023-09-195,300.005,410.005,270.005,310.005,283.84263,248
2023-09-185,330.005,430.005,290.005,300.005,273.89230,983
2023-09-175,410.005,410.005,410.005,410.005,383.350
2023-09-155,540.005,540.005,260.005,410.005,383.35864,772
2023-09-145,430.005,600.005,420.005,560.005,532.61267,744
2023-09-135,510.005,660.005,410.005,440.005,413.20316,047
2023-09-125,520.005,720.005,470.005,510.005,482.86558,090
2023-09-115,490.005,580.005,320.005,520.005,492.81480,717
2023-09-105,510.005,510.005,510.005,510.005,482.860
2023-09-085,420.005,520.005,350.005,510.005,482.86227,863
2023-09-075,490.005,560.005,390.005,430.005,403.25279,054
2023-09-065,570.005,600.005,410.005,490.005,462.96343,358
2023-09-055,660.005,700.005,570.005,590.005,562.46495,374
2023-09-045,500.005,660.005,460.005,640.005,612.22710,480
2023-09-035,390.005,390.005,390.005,390.005,363.450
2023-09-015,700.005,730.005,390.005,390.005,363.45558,189
2023-08-315,490.005,650.005,460.005,580.005,552.51604,538
2023-08-305,410.005,510.005,350.005,510.005,482.86376,063
2023-08-295,320.005,410.005,210.005,360.005,333.60311,653
2023-08-285,150.005,260.005,100.005,240.005,214.19175,167
← NewerPage 13 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.