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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 037270.KO stock page

Yg Plus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-084,890.004,890.004,890.004,890.004,865.910
2023-01-064,890.004,935.004,735.004,890.004,865.91520,569
2023-01-054,985.005,020.004,865.004,900.004,875.861,158,997
2023-01-044,870.005,050.004,770.004,840.004,816.16856,132
2023-01-034,640.005,040.004,640.004,845.004,821.133,582,433
2023-01-024,600.004,770.004,550.004,685.004,661.922,298,414
2022-12-294,420.004,515.004,360.004,410.004,388.28298,718
2022-12-284,410.004,500.004,395.004,435.004,413.15256,552
2022-12-274,360.004,535.004,360.004,450.004,428.08396,481
2022-12-264,440.004,490.004,360.004,360.004,338.52334,394
2022-12-234,505.004,550.004,415.004,465.004,443.00450,081
2022-12-224,480.004,845.004,450.004,600.004,577.343,702,538
2022-12-214,420.004,455.004,325.004,440.004,418.13207,476
2022-12-204,515.004,575.004,390.004,405.004,383.30411,863
2022-12-194,460.004,605.004,450.004,575.004,552.46846,127
2022-12-184,430.004,430.004,430.004,430.004,408.180
2022-12-164,250.004,455.004,225.004,430.004,408.18309,169
2022-12-154,410.004,485.004,350.004,360.004,338.52301,871
2022-12-144,410.004,455.004,335.004,420.004,398.23305,389
2022-12-134,565.004,565.004,365.004,365.004,343.50691,214
2022-12-124,410.004,845.004,355.004,565.004,542.513,611,544
2022-12-114,300.004,300.004,300.004,300.004,278.820
2022-12-094,235.004,345.004,180.004,300.004,278.82302,412
2022-12-084,185.004,255.004,110.004,160.004,139.51207,155
2022-12-074,145.004,265.004,115.004,240.004,219.11143,812
2022-12-064,335.004,335.004,200.004,205.004,184.29249,339
2022-12-054,380.004,465.004,320.004,375.004,353.45299,841
2022-12-044,355.004,355.004,355.004,355.004,333.550
2022-12-024,415.004,560.004,335.004,355.004,333.55880,004
2022-12-014,310.004,430.004,275.004,385.004,363.40461,524
2022-11-304,300.004,360.004,245.004,250.004,229.06177,016
2022-11-294,125.004,320.004,125.004,305.004,283.79302,943
2022-11-284,250.004,275.004,165.004,180.004,159.41168,228
2022-11-254,340.004,350.004,260.004,275.004,253.94171,822
2022-11-244,260.004,380.004,250.004,350.004,328.57492,711
2022-11-234,135.004,350.004,110.004,240.004,219.11430,454
2022-11-224,060.004,130.004,040.004,055.004,035.02158,077
2022-11-214,175.004,255.004,060.004,085.004,064.88198,704
2022-11-184,250.004,305.004,180.004,180.004,159.41222,610
2022-11-174,365.004,450.004,270.004,280.004,258.92384,163
2022-11-164,255.004,365.004,220.004,365.004,343.50427,670
2022-11-154,180.004,285.004,180.004,270.004,248.97321,235
2022-11-144,270.004,270.004,175.004,180.004,159.41318,343
2022-11-114,350.004,365.004,210.004,260.004,239.01644,003
2022-11-104,180.004,295.004,100.004,265.004,243.99297,426
2022-11-094,250.004,275.004,195.004,205.004,184.29329,961
2022-11-084,165.004,250.004,130.004,220.004,199.21420,314
2022-11-074,015.004,130.003,975.004,130.004,109.66256,493
2022-11-064,000.004,000.004,000.004,000.003,980.300
2022-11-043,965.004,010.003,895.004,000.003,980.30441,856
2022-11-033,990.004,060.003,975.004,020.004,000.20199,128
2022-11-024,005.004,080.003,990.004,070.004,049.95270,521
2022-11-013,965.004,055.003,965.004,045.004,025.07212,965
2022-10-314,030.004,050.003,925.004,000.003,980.30237,046
2022-10-284,030.004,105.004,005.004,005.003,985.27150,360
2022-10-274,000.004,165.004,000.004,065.004,044.98279,225
2022-10-264,100.004,105.004,020.004,025.004,005.17150,560
2022-10-254,095.004,160.004,055.004,070.004,049.95146,579
2022-10-244,100.004,165.004,055.004,065.004,044.98171,337
2022-10-214,100.004,270.004,020.004,040.004,020.10541,027
← NewerPage 17 of 22 · 1,304 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.