Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 5,170.00 | 5,330.00 | 5,120.00 | 5,230.00 | 5,204.24 | 309,547 |
| 2023-03-23 | 5,160.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,134.58 | 205,450 |
| 2023-03-22 | 5,270.00 | 5,310.00 | 5,160.00 | 5,210.00 | 5,184.34 | 189,632 |
| 2023-03-21 | 5,200.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,214.19 | 238,302 |
| 2023-03-20 | 5,210.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,114.68 | 240,040 |
| 2023-03-19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,184.34 | 0 |
| 2023-03-17 | 5,030.00 | 5,230.00 | 4,960.00 | 5,210.00 | 5,184.34 | 414,444 |
| 2023-03-16 | 5,000.00 | 5,020.00 | 4,840.00 | 4,890.00 | 4,865.91 | 371,772 |
| 2023-03-15 | 5,140.00 | 5,240.00 | 4,950.00 | 5,040.00 | 5,015.17 | 401,536 |
| 2023-03-14 | 5,240.00 | 5,240.00 | 5,020.00 | 5,070.00 | 5,045.02 | 261,394 |
| 2023-03-13 | 5,420.00 | 5,420.00 | 5,060.00 | 5,250.00 | 5,224.14 | 591,193 |
| 2023-03-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,472.91 | 0 |
| 2023-03-10 | 5,430.00 | 5,590.00 | 5,370.00 | 5,500.00 | 5,472.91 | 398,401 |
| 2023-03-09 | 5,700.00 | 5,700.00 | 5,460.00 | 5,550.00 | 5,522.66 | 412,201 |
| 2023-03-08 | 5,660.00 | 5,820.00 | 5,580.00 | 5,680.00 | 5,652.02 | 893,826 |
| 2023-03-07 | 5,740.00 | 5,900.00 | 5,640.00 | 5,700.00 | 5,671.92 | 2,477,061 |
| 2023-03-06 | 5,550.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,462.96 | 1,066,569 |
| 2023-03-03 | 5,430.00 | 5,450.00 | 5,340.00 | 5,370.00 | 5,343.55 | 270,792 |
| 2023-03-02 | 5,420.00 | 5,480.00 | 5,350.00 | 5,400.00 | 5,373.40 | 406,037 |
| 2023-03-01 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,393.30 | 0 |
| 2023-02-28 | 5,160.00 | 5,430.00 | 5,160.00 | 5,420.00 | 5,393.30 | 743,764 |
| 2023-02-27 | 5,160.00 | 5,230.00 | 5,070.00 | 5,160.00 | 5,134.58 | 271,790 |
| 2023-02-26 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,134.58 | 0 |
| 2023-02-24 | 5,300.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,134.58 | 2,230 |
| 2023-02-23 | 5,280.00 | 5,330.00 | 5,150.00 | 5,310.00 | 5,283.84 | 12,169 |
| 2023-02-22 | 5,190.00 | 5,380.00 | 5,160.00 | 5,290.00 | 5,263.94 | 19,836 |
| 2023-02-21 | 5,230.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,263.94 | 8,930 |
| 2023-02-20 | 5,080.00 | 5,320.00 | 5,010.00 | 5,270.00 | 5,244.04 | 3,144 |
| 2023-02-19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,025.12 | 0 |
| 2023-02-17 | 5,100.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,025.12 | 4,070 |
| 2023-02-16 | 5,130.00 | 5,370.00 | 5,070.00 | 5,180.00 | 5,154.48 | 13,736 |
| 2023-02-15 | 5,300.00 | 5,330.00 | 5,030.00 | 5,090.00 | 5,064.93 | 4,234 |
| 2023-02-14 | 5,400.00 | 5,490.00 | 5,280.00 | 5,300.00 | 5,273.89 | 22,535 |
| 2023-02-13 | 5,510.00 | 5,540.00 | 5,240.00 | 5,370.00 | 5,343.55 | 15,846 |
| 2023-02-12 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,403.25 | 0 |
| 2023-02-10 | 5,540.00 | 6,020.00 | 5,330.00 | 5,450.00 | 5,423.15 | 41,811 |
| 2023-02-09 | 5,330.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,303.74 | 1,381 |
| 2023-02-08 | 5,350.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,323.65 | 4,758 |
| 2023-02-07 | 5,300.00 | 5,410.00 | 5,290.00 | 5,320.00 | 5,293.79 | 6,594 |
| 2023-02-06 | 5,480.00 | 5,480.00 | 5,310.00 | 5,330.00 | 5,303.74 | 3,618 |
| 2023-02-05 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,453.00 | 0 |
| 2023-02-03 | 5,450.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,453.00 | 7,592 |
| 2023-02-02 | 5,470.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,423.15 | 14,164 |
| 2023-02-01 | 5,390.00 | 5,470.00 | 5,270.00 | 5,450.00 | 5,423.15 | 7,338 |
| 2023-01-31 | 5,190.00 | 5,430.00 | 5,130.00 | 5,340.00 | 5,313.69 | 11,092 |
| 2023-01-30 | 5,400.00 | 5,430.00 | 5,160.00 | 5,230.00 | 5,204.24 | 7,026 |
| 2023-01-27 | 5,330.00 | 5,500.00 | 5,320.00 | 5,460.00 | 5,433.10 | 14,853 |
| 2023-01-26 | 5,320.00 | 5,460.00 | 5,280.00 | 5,360.00 | 5,333.60 | 10,990 |
| 2023-01-25 | 5,580.00 | 5,590.00 | 5,290.00 | 5,580.00 | 5,552.51 | 10,668 |
| 2023-01-24 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,552.51 | 0 |
| 2023-01-20 | 5,510.00 | 5,620.00 | 5,490.00 | 5,580.00 | 5,552.51 | 1,157,964 |
| 2023-01-19 | 5,090.00 | 5,620.00 | 5,080.00 | 5,550.00 | 5,522.66 | 5,329,286 |
| 2023-01-18 | 4,995.00 | 5,190.00 | 4,985.00 | 5,090.00 | 5,064.93 | 1,422,775 |
| 2023-01-17 | 4,935.00 | 4,950.00 | 4,885.00 | 4,945.00 | 4,920.64 | 358,723 |
| 2023-01-16 | 4,880.00 | 4,975.00 | 4,840.00 | 4,915.00 | 4,890.79 | 437,466 |
| 2023-01-13 | 4,930.00 | 5,020.00 | 4,840.00 | 4,880.00 | 4,855.96 | 523,932 |
| 2023-01-12 | 4,965.00 | 4,975.00 | 4,865.00 | 4,930.00 | 4,905.71 | 553,834 |
| 2023-01-11 | 4,830.00 | 4,945.00 | 4,800.00 | 4,940.00 | 4,915.67 | 491,672 |
| 2023-01-10 | 4,890.00 | 4,945.00 | 4,745.00 | 4,785.00 | 4,761.43 | 480,263 |
| 2023-01-09 | 4,890.00 | 4,955.00 | 4,875.00 | 4,900.00 | 4,875.86 | 542,368 |
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.