Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 5,150.00 | 5,260.00 | 5,100.00 | 5,240.00 | 5,214.19 | 175,167 |
| 2023-08-25 | 5,160.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,124.63 | 266,069 |
| 2023-08-24 | 5,100.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,214.19 | 309,767 |
| 2023-08-23 | 5,070.00 | 5,380.00 | 5,050.00 | 5,080.00 | 5,054.98 | 488,814 |
| 2023-08-22 | 5,060.00 | 5,140.00 | 5,050.00 | 5,070.00 | 5,045.02 | 240,233 |
| 2023-08-21 | 5,050.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,084.83 | 186,216 |
| 2023-08-20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,015.17 | 0 |
| 2023-08-18 | 5,140.00 | 5,150.00 | 5,010.00 | 5,040.00 | 5,015.17 | 495,245 |
| 2023-08-17 | 5,260.00 | 5,330.00 | 5,170.00 | 5,210.00 | 5,184.34 | 459,848 |
| 2023-08-16 | 5,510.00 | 5,540.00 | 5,200.00 | 5,250.00 | 5,224.14 | 832,632 |
| 2023-08-15 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,502.76 | 0 |
| 2023-08-14 | 5,640.00 | 5,690.00 | 5,500.00 | 5,530.00 | 5,502.76 | 560,986 |
| 2023-08-13 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,681.87 | 0 |
| 2023-08-11 | 5,910.00 | 5,910.00 | 5,620.00 | 5,710.00 | 5,681.87 | 1,497,121 |
| 2023-08-10 | 5,690.00 | 5,740.00 | 5,540.00 | 5,650.00 | 5,622.17 | 650,011 |
| 2023-08-09 | 5,620.00 | 5,670.00 | 5,500.00 | 5,620.00 | 5,592.32 | 471,066 |
| 2023-08-08 | 5,500.00 | 5,850.00 | 5,400.00 | 5,580.00 | 5,552.51 | 1,520,866 |
| 2023-08-07 | 5,310.00 | 5,590.00 | 5,300.00 | 5,460.00 | 5,433.10 | 846,542 |
| 2023-08-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,273.89 | 0 |
| 2023-08-04 | 5,160.00 | 5,310.00 | 5,130.00 | 5,300.00 | 5,273.89 | 475,489 |
| 2023-08-03 | 5,090.00 | 5,160.00 | 4,920.00 | 5,100.00 | 5,074.88 | 614,158 |
| 2023-08-02 | 5,110.00 | 5,260.00 | 5,070.00 | 5,110.00 | 5,084.83 | 331,825 |
| 2023-08-01 | 5,310.00 | 5,380.00 | 5,050.00 | 5,190.00 | 5,164.43 | 847,635 |
| 2023-07-31 | 5,420.00 | 5,430.00 | 5,260.00 | 5,350.00 | 5,323.65 | 291,902 |
| 2023-07-28 | 5,130.00 | 5,400.00 | 5,130.00 | 5,400.00 | 5,373.40 | 360,653 |
| 2023-07-27 | 5,000.00 | 5,240.00 | 5,000.00 | 5,180.00 | 5,154.48 | 422,166 |
| 2023-07-26 | 5,320.00 | 5,350.00 | 4,945.00 | 5,000.00 | 4,975.37 | 975,843 |
| 2023-07-25 | 5,230.00 | 5,570.00 | 5,230.00 | 5,320.00 | 5,293.79 | 1,069,840 |
| 2023-07-24 | 5,380.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,263.94 | 392,257 |
| 2023-07-21 | 5,500.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,363.45 | 534,847 |
| 2023-07-20 | 5,460.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,482.86 | 453,431 |
| 2023-07-19 | 5,500.00 | 5,600.00 | 5,420.00 | 5,460.00 | 5,433.10 | 467,177 |
| 2023-07-18 | 5,640.00 | 5,680.00 | 5,420.00 | 5,490.00 | 5,462.96 | 626,874 |
| 2023-07-17 | 5,610.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,612.22 | 548,251 |
| 2023-07-16 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,582.36 | 0 |
| 2023-07-14 | 5,800.00 | 5,840.00 | 5,580.00 | 5,610.00 | 5,582.36 | 1,254,253 |
| 2023-07-13 | 5,860.00 | 5,950.00 | 5,800.00 | 5,820.00 | 5,791.33 | 826,937 |
| 2023-07-12 | 6,260.00 | 6,260.00 | 5,670.00 | 5,810.00 | 5,781.38 | 2,340,456 |
| 2023-07-11 | 6,230.00 | 6,320.00 | 6,030.00 | 6,210.00 | 6,179.41 | 925,712 |
| 2023-07-10 | 6,590.00 | 6,940.00 | 6,110.00 | 6,140.00 | 6,109.75 | 2,068,253 |
| 2023-07-09 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,557.54 | 0 |
| 2023-07-07 | 6,520.00 | 6,690.00 | 6,440.00 | 6,590.00 | 6,557.54 | 489,972 |
| 2023-07-06 | 6,810.00 | 6,910.00 | 6,510.00 | 6,530.00 | 6,497.83 | 981,631 |
| 2023-07-05 | 6,840.00 | 6,930.00 | 6,660.00 | 6,790.00 | 6,756.55 | 998,917 |
| 2023-07-04 | 6,630.00 | 6,840.00 | 6,500.00 | 6,800.00 | 6,766.50 | 1,420,026 |
| 2023-07-03 | 6,420.00 | 6,570.00 | 6,370.00 | 6,570.00 | 6,537.64 | 479,425 |
| 2023-06-30 | 6,440.00 | 6,550.00 | 6,270.00 | 6,370.00 | 6,338.62 | 724,667 |
| 2023-06-29 | 6,620.00 | 6,720.00 | 6,370.00 | 6,470.00 | 6,438.13 | 725,853 |
| 2023-06-28 | 6,590.00 | 6,660.00 | 6,470.00 | 6,620.00 | 6,587.39 | 559,780 |
| 2023-06-27 | 6,470.00 | 6,660.00 | 6,420.00 | 6,580.00 | 6,547.59 | 583,387 |
| 2023-06-26 | 6,600.00 | 6,680.00 | 6,460.00 | 6,540.00 | 6,507.78 | 591,804 |
| 2023-06-25 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,617.24 | 0 |
| 2023-06-23 | 6,760.00 | 6,770.00 | 6,540.00 | 6,650.00 | 6,617.24 | 613,263 |
| 2023-06-22 | 6,530.00 | 6,890.00 | 6,430.00 | 6,730.00 | 6,696.85 | 1,449,960 |
| 2023-06-21 | 6,580.00 | 6,870.00 | 6,470.00 | 6,540.00 | 6,507.78 | 1,964,041 |
| 2023-06-20 | 6,320.00 | 6,570.00 | 6,240.00 | 6,510.00 | 6,477.93 | 1,393,411 |
| 2023-06-19 | 6,190.00 | 6,400.00 | 6,130.00 | 6,280.00 | 6,249.06 | 938,680 |
| 2023-06-16 | 6,200.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,129.66 | 310,927 |
| 2023-06-15 | 6,220.00 | 6,320.00 | 6,150.00 | 6,180.00 | 6,149.56 | 556,930 |
| 2023-06-14 | 6,290.00 | 6,420.00 | 6,090.00 | 6,180.00 | 6,149.56 | 879,589 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.