Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 6,330.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,229.16 | 659,020 |
| 2023-06-12 | 6,310.00 | 6,340.00 | 6,160.00 | 6,300.00 | 6,268.97 | 745,540 |
| 2023-06-09 | 6,170.00 | 6,420.00 | 6,160.00 | 6,250.00 | 6,219.21 | 1,106,609 |
| 2023-06-08 | 6,250.00 | 6,290.00 | 6,070.00 | 6,160.00 | 6,129.66 | 1,076,057 |
| 2023-06-07 | 6,500.00 | 6,600.00 | 6,210.00 | 6,280.00 | 6,249.06 | 1,789,497 |
| 2023-06-06 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,577.44 | 0 |
| 2023-06-05 | 6,570.00 | 6,640.00 | 6,400.00 | 6,610.00 | 6,577.44 | 598,456 |
| 2023-06-02 | 6,620.00 | 6,620.00 | 6,410.00 | 6,570.00 | 6,537.64 | 615,443 |
| 2023-06-01 | 6,660.00 | 6,890.00 | 6,550.00 | 6,590.00 | 6,557.54 | 1,326,412 |
| 2023-05-31 | 6,680.00 | 6,770.00 | 6,550.00 | 6,600.00 | 6,567.49 | 1,333,275 |
| 2023-05-30 | 6,310.00 | 6,650.00 | 6,260.00 | 6,650.00 | 6,617.24 | 1,704,206 |
| 2023-05-29 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,308.77 | 0 |
| 2023-05-26 | 6,340.00 | 6,470.00 | 6,230.00 | 6,340.00 | 6,308.77 | 893,658 |
| 2023-05-25 | 6,410.00 | 6,440.00 | 6,240.00 | 6,350.00 | 6,318.72 | 1,376,681 |
| 2023-05-24 | 6,810.00 | 6,880.00 | 6,520.00 | 6,540.00 | 6,507.78 | 2,156,611 |
| 2023-05-23 | 6,710.00 | 6,830.00 | 6,600.00 | 6,670.00 | 6,637.14 | 1,258,829 |
| 2023-05-22 | 6,700.00 | 6,780.00 | 6,520.00 | 6,740.00 | 6,706.80 | 1,272,232 |
| 2023-05-21 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,696.85 | 0 |
| 2023-05-19 | 6,810.00 | 6,840.00 | 6,550.00 | 6,730.00 | 6,696.85 | 2,197,569 |
| 2023-05-18 | 7,030.00 | 7,130.00 | 6,750.00 | 6,810.00 | 6,776.45 | 3,505,873 |
| 2023-05-17 | 6,410.00 | 7,250.00 | 6,360.00 | 7,030.00 | 6,995.37 | 17,157,872 |
| 2023-05-16 | 6,200.00 | 6,580.00 | 6,140.00 | 6,430.00 | 6,398.33 | 5,937,367 |
| 2023-05-15 | 6,380.00 | 6,380.00 | 6,030.00 | 6,060.00 | 6,030.15 | 1,877,009 |
| 2023-05-14 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,278.92 | 0 |
| 2023-05-12 | 6,650.00 | 6,800.00 | 6,240.00 | 6,310.00 | 6,278.92 | 8,836,197 |
| 2023-05-11 | 6,100.00 | 6,460.00 | 5,740.00 | 6,290.00 | 6,259.01 | 11,460,769 |
| 2023-05-10 | 5,420.00 | 5,710.00 | 5,400.00 | 5,690.00 | 5,661.97 | 1,015,119 |
| 2023-05-09 | 5,340.00 | 5,460.00 | 5,340.00 | 5,380.00 | 5,353.50 | 287,725 |
| 2023-05-08 | 5,630.00 | 5,640.00 | 5,370.00 | 5,390.00 | 5,363.45 | 438,156 |
| 2023-05-04 | 5,660.00 | 5,660.00 | 5,450.00 | 5,610.00 | 5,582.36 | 459,510 |
| 2023-05-03 | 5,440.00 | 5,780.00 | 5,430.00 | 5,630.00 | 5,602.27 | 1,496,462 |
| 2023-05-02 | 5,090.00 | 5,410.00 | 5,090.00 | 5,390.00 | 5,363.45 | 566,395 |
| 2023-04-28 | 5,220.00 | 5,320.00 | 5,050.00 | 5,090.00 | 5,064.93 | 409,270 |
| 2023-04-27 | 5,260.00 | 5,260.00 | 5,120.00 | 5,220.00 | 5,194.29 | 184,338 |
| 2023-04-26 | 5,050.00 | 5,300.00 | 5,050.00 | 5,250.00 | 5,224.14 | 324,585 |
| 2023-04-25 | 5,220.00 | 5,270.00 | 5,000.00 | 5,070.00 | 5,045.02 | 418,501 |
| 2023-04-24 | 5,200.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,164.43 | 339,642 |
| 2023-04-21 | 5,280.00 | 5,310.00 | 5,180.00 | 5,190.00 | 5,164.43 | 425,753 |
| 2023-04-20 | 5,530.00 | 5,530.00 | 5,300.00 | 5,350.00 | 5,323.65 | 553,024 |
| 2023-04-19 | 5,660.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,502.76 | 713,333 |
| 2023-04-18 | 5,850.00 | 6,010.00 | 5,650.00 | 5,670.00 | 5,642.07 | 1,090,693 |
| 2023-04-17 | 5,900.00 | 6,070.00 | 5,770.00 | 5,810.00 | 5,781.38 | 1,725,637 |
| 2023-04-14 | 5,650.00 | 5,910.00 | 5,610.00 | 5,750.00 | 5,721.67 | 1,866,169 |
| 2023-04-13 | 5,310.00 | 5,680.00 | 5,300.00 | 5,650.00 | 5,622.17 | 1,649,512 |
| 2023-04-12 | 5,350.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,273.89 | 352,101 |
| 2023-04-11 | 5,350.00 | 5,480.00 | 5,260.00 | 5,350.00 | 5,323.65 | 447,961 |
| 2023-04-10 | 5,450.00 | 5,520.00 | 5,260.00 | 5,350.00 | 5,323.65 | 563,680 |
| 2023-04-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,423.15 | 0 |
| 2023-04-07 | 5,350.00 | 5,520.00 | 5,230.00 | 5,450.00 | 5,423.15 | 779,651 |
| 2023-04-06 | 5,130.00 | 5,360.00 | 5,110.00 | 5,310.00 | 5,283.84 | 665,379 |
| 2023-04-05 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,124.63 | 198,994 |
| 2023-04-04 | 5,120.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,144.53 | 296,853 |
| 2023-04-03 | 5,160.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,045.02 | 293,667 |
| 2023-04-02 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,154.48 | 0 |
| 2023-03-31 | 5,220.00 | 5,270.00 | 5,070.00 | 5,180.00 | 5,154.48 | 302,202 |
| 2023-03-30 | 5,300.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,194.29 | 246,900 |
| 2023-03-29 | 5,280.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,263.94 | 196,593 |
| 2023-03-28 | 5,090.00 | 5,290.00 | 5,090.00 | 5,260.00 | 5,234.09 | 310,443 |
| 2023-03-27 | 5,230.00 | 5,270.00 | 5,060.00 | 5,120.00 | 5,094.78 | 251,234 |
| 2023-03-26 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,204.24 | 0 |
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.