Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 4,145.00 | 4,200.00 | 4,065.00 | 4,100.00 | 4,079.80 | 141,625 |
| 2022-10-19 | 4,240.00 | 4,315.00 | 4,165.00 | 4,185.00 | 4,164.38 | 293,867 |
| 2022-10-18 | 4,240.00 | 4,320.00 | 4,180.00 | 4,200.00 | 4,179.31 | 270,130 |
| 2022-10-17 | 4,070.00 | 4,205.00 | 3,970.00 | 4,180.00 | 4,159.41 | 202,204 |
| 2022-10-14 | 4,010.00 | 4,175.00 | 4,010.00 | 4,140.00 | 4,119.61 | 367,348 |
| 2022-10-13 | 4,100.00 | 4,100.00 | 3,890.00 | 3,905.00 | 3,885.76 | 351,725 |
| 2022-10-12 | 4,090.00 | 4,165.00 | 4,000.00 | 4,105.00 | 4,084.78 | 366,047 |
| 2022-10-11 | 4,275.00 | 4,350.00 | 4,090.00 | 4,095.00 | 4,074.83 | 569,242 |
| 2022-10-07 | 4,580.00 | 4,580.00 | 4,430.00 | 4,430.00 | 4,408.18 | 509,124 |
| 2022-10-06 | 4,600.00 | 4,615.00 | 4,535.00 | 4,580.00 | 4,557.44 | 302,009 |
| 2022-10-05 | 4,820.00 | 4,910.00 | 4,520.00 | 4,535.00 | 4,512.66 | 810,183 |
| 2022-10-04 | 4,745.00 | 4,825.00 | 4,700.00 | 4,770.00 | 4,746.50 | 536,822 |
| 2022-10-03 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,686.80 | 0 |
| 2022-09-30 | 4,470.00 | 4,745.00 | 4,400.00 | 4,710.00 | 4,686.80 | 874,674 |
| 2022-09-29 | 4,770.00 | 4,980.00 | 4,605.00 | 4,605.00 | 4,582.32 | 1,372,260 |
| 2022-09-28 | 5,200.00 | 5,270.00 | 4,630.00 | 4,715.00 | 4,691.77 | 2,209,296 |
| 2022-09-27 | 4,595.00 | 5,810.00 | 4,570.00 | 5,300.00 | 5,273.89 | 15,116,377 |
| 2022-09-26 | 5,170.00 | 5,680.00 | 4,600.00 | 4,655.00 | 4,632.07 | 1,590,406 |
| 2022-09-25 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,920.64 | 0 |
| 2022-09-23 | 5,120.00 | 5,200.00 | 4,925.00 | 4,945.00 | 4,920.64 | 309,221 |
| 2022-09-22 | 5,140.00 | 5,200.00 | 5,010.00 | 5,120.00 | 5,094.78 | 427,548 |
| 2022-09-21 | 5,370.00 | 5,420.00 | 5,230.00 | 5,280.00 | 5,253.99 | 331,005 |
| 2022-09-20 | 5,410.00 | 5,500.00 | 5,300.00 | 5,420.00 | 5,393.30 | 314,906 |
| 2022-09-19 | 5,640.00 | 5,710.00 | 5,350.00 | 5,360.00 | 5,333.60 | 488,753 |
| 2022-09-16 | 5,740.00 | 5,770.00 | 5,550.00 | 5,610.00 | 5,582.36 | 577,941 |
| 2022-09-15 | 5,890.00 | 5,900.00 | 5,660.00 | 5,660.00 | 5,632.12 | 495,847 |
| 2022-09-14 | 5,780.00 | 5,930.00 | 5,650.00 | 5,840.00 | 5,811.23 | 640,249 |
| 2022-09-13 | 5,920.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,970.44 | 347,516 |
| 2022-09-08 | 5,900.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,781.38 | 241,084 |
| 2022-09-07 | 5,910.00 | 6,030.00 | 5,730.00 | 5,830.00 | 5,801.28 | 346,139 |
| 2022-09-06 | 5,930.00 | 6,060.00 | 5,930.00 | 5,970.00 | 5,940.59 | 187,451 |
| 2022-09-05 | 5,960.00 | 6,150.00 | 5,900.00 | 5,980.00 | 5,950.54 | 212,994 |
| 2022-09-04 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,040.10 | 0 |
| 2022-09-02 | 6,140.00 | 6,220.00 | 6,000.00 | 6,070.00 | 6,040.10 | 235,612 |
| 2022-09-01 | 6,210.00 | 6,280.00 | 6,090.00 | 6,100.00 | 6,069.95 | 274,677 |
| 2022-08-31 | 6,250.00 | 6,350.00 | 6,180.00 | 6,310.00 | 6,278.92 | 215,942 |
| 2022-08-30 | 6,210.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,268.97 | 344,812 |
| 2022-08-29 | 6,020.00 | 6,190.00 | 6,010.00 | 6,140.00 | 6,109.75 | 382,088 |
| 2022-08-26 | 6,250.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,259.01 | 426,724 |
| 2022-08-25 | 5,810.00 | 6,250.00 | 5,810.00 | 6,170.00 | 6,139.61 | 907,025 |
| 2022-08-24 | 5,820.00 | 5,960.00 | 5,700.00 | 5,830.00 | 5,801.28 | 508,529 |
| 2022-08-23 | 6,030.00 | 6,080.00 | 5,760.00 | 5,770.00 | 5,741.58 | 1,094,439 |
| 2022-08-22 | 6,560.00 | 6,620.00 | 6,140.00 | 6,220.00 | 6,189.36 | 1,278,736 |
| 2022-08-21 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,428.18 | 0 |
| 2022-08-19 | 6,780.00 | 6,900.00 | 6,260.00 | 6,460.00 | 6,428.18 | 1,634,269 |
| 2022-08-18 | 6,850.00 | 6,880.00 | 6,170.00 | 6,790.00 | 6,756.55 | 1,614,097 |
| 2022-08-17 | 6,860.00 | 7,060.00 | 6,830.00 | 6,900.00 | 6,866.01 | 842,230 |
| 2022-08-16 | 6,910.00 | 6,940.00 | 6,800.00 | 6,860.00 | 6,826.21 | 539,556 |
| 2022-08-15 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,786.40 | 0 |
| 2022-08-12 | 6,900.00 | 6,980.00 | 6,810.00 | 6,820.00 | 6,786.40 | 768,196 |
| 2022-08-11 | 6,870.00 | 6,890.00 | 6,780.00 | 6,890.00 | 6,856.06 | 407,877 |
| 2022-08-10 | 6,850.00 | 6,940.00 | 6,670.00 | 6,750.00 | 6,716.75 | 691,104 |
| 2022-08-09 | 6,820.00 | 6,980.00 | 6,770.00 | 6,910.00 | 6,875.96 | 1,181,308 |
| 2022-08-08 | 6,500.00 | 6,880.00 | 6,500.00 | 6,770.00 | 6,736.65 | 2,259,171 |
| 2022-08-05 | 6,530.00 | 6,530.00 | 6,390.00 | 6,430.00 | 6,398.33 | 256,517 |
| 2022-08-04 | 6,470.00 | 6,520.00 | 6,400.00 | 6,460.00 | 6,428.18 | 346,263 |
| 2022-08-03 | 6,410.00 | 6,550.00 | 6,370.00 | 6,430.00 | 6,398.33 | 470,098 |
| 2022-08-02 | 6,350.00 | 6,510.00 | 6,280.00 | 6,370.00 | 6,338.62 | 553,161 |
| 2022-08-01 | 6,310.00 | 6,730.00 | 6,260.00 | 6,350.00 | 6,318.72 | 1,576,668 |
| 2022-07-29 | 6,250.00 | 6,370.00 | 6,190.00 | 6,280.00 | 6,249.06 | 365,329 |
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.