Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 6,280.00 | 6,300.00 | 6,120.00 | 6,180.00 | 6,149.56 | 452,289 |
| 2022-07-27 | 6,170.00 | 6,240.00 | 6,060.00 | 6,200.00 | 6,169.46 | 433,431 |
| 2022-07-26 | 6,380.00 | 6,490.00 | 5,910.00 | 6,170.00 | 6,139.61 | 936,768 |
| 2022-07-25 | 6,260.00 | 6,530.00 | 6,150.00 | 6,380.00 | 6,348.57 | 698,901 |
| 2022-07-22 | 6,210.00 | 6,400.00 | 6,130.00 | 6,270.00 | 6,239.11 | 869,404 |
| 2022-07-21 | 6,050.00 | 6,170.00 | 6,050.00 | 6,110.00 | 6,079.90 | 237,512 |
| 2022-07-20 | 6,190.00 | 6,190.00 | 6,020.00 | 6,050.00 | 6,020.20 | 421,701 |
| 2022-07-19 | 5,820.00 | 6,100.00 | 5,820.00 | 6,060.00 | 6,030.15 | 501,119 |
| 2022-07-18 | 5,990.00 | 5,990.00 | 5,780.00 | 5,910.00 | 5,880.89 | 353,061 |
| 2022-07-15 | 5,930.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,870.94 | 684,599 |
| 2022-07-14 | 5,660.00 | 5,940.00 | 5,640.00 | 5,860.00 | 5,831.13 | 1,476,160 |
| 2022-07-13 | 5,630.00 | 5,740.00 | 5,520.00 | 5,690.00 | 5,661.97 | 702,264 |
| 2022-07-12 | 5,620.00 | 5,670.00 | 5,480.00 | 5,610.00 | 5,582.36 | 669,014 |
| 2022-07-11 | 5,500.00 | 5,890.00 | 5,440.00 | 5,560.00 | 5,532.61 | 1,748,493 |
| 2022-07-10 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,443.05 | 0 |
| 2022-07-08 | 5,420.00 | 5,550.00 | 5,370.00 | 5,470.00 | 5,443.05 | 851,921 |
| 2022-07-07 | 5,420.00 | 5,490.00 | 5,330.00 | 5,420.00 | 5,393.30 | 1,289,280 |
| 2022-07-06 | 4,585.00 | 5,780.00 | 4,585.00 | 5,370.00 | 5,343.55 | 7,169,678 |
| 2022-07-05 | 4,420.00 | 4,660.00 | 4,420.00 | 4,620.00 | 4,597.24 | 226,827 |
| 2022-07-04 | 4,540.00 | 4,645.00 | 4,350.00 | 4,420.00 | 4,398.23 | 277,517 |
| 2022-07-01 | 4,595.00 | 4,675.00 | 4,410.00 | 4,480.00 | 4,457.93 | 220,599 |
| 2022-06-30 | 4,750.00 | 4,800.00 | 4,585.00 | 4,595.00 | 4,572.36 | 256,982 |
| 2022-06-29 | 4,690.00 | 4,820.00 | 4,670.00 | 4,800.00 | 4,776.35 | 189,147 |
| 2022-06-28 | 4,725.00 | 4,820.00 | 4,680.00 | 4,820.00 | 4,796.26 | 213,179 |
| 2022-06-27 | 4,620.00 | 4,815.00 | 4,540.00 | 4,750.00 | 4,726.60 | 368,365 |
| 2022-06-24 | 4,260.00 | 4,625.00 | 4,260.00 | 4,560.00 | 4,537.54 | 529,324 |
| 2022-06-23 | 4,540.00 | 4,665.00 | 4,325.00 | 4,360.00 | 4,338.52 | 692,540 |
| 2022-06-22 | 4,965.00 | 5,030.00 | 4,580.00 | 4,610.00 | 4,587.29 | 609,630 |
| 2022-06-21 | 4,730.00 | 5,050.00 | 4,730.00 | 5,020.00 | 4,995.27 | 637,666 |
| 2022-06-20 | 5,240.00 | 5,290.00 | 4,685.00 | 4,730.00 | 4,706.70 | 1,381,602 |
| 2022-06-17 | 5,280.00 | 5,470.00 | 5,180.00 | 5,210.00 | 5,184.34 | 803,457 |
| 2022-06-16 | 5,620.00 | 5,860.00 | 5,490.00 | 5,500.00 | 5,472.91 | 1,100,122 |
| 2022-06-15 | 6,100.00 | 6,230.00 | 5,350.00 | 5,620.00 | 5,592.32 | 1,733,619 |
| 2022-06-14 | 6,240.00 | 6,380.00 | 5,940.00 | 6,300.00 | 6,268.97 | 1,034,118 |
| 2022-06-13 | 6,840.00 | 6,940.00 | 6,470.00 | 6,490.00 | 6,458.03 | 527,363 |
| 2022-06-12 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,005.32 | 0 |
| 2022-06-10 | 7,040.00 | 7,140.00 | 7,000.00 | 7,040.00 | 7,005.32 | 160,029 |
| 2022-06-09 | 6,990.00 | 7,120.00 | 6,920.00 | 7,120.00 | 7,084.93 | 319,609 |
| 2022-06-08 | 6,910.00 | 7,100.00 | 6,880.00 | 7,030.00 | 6,995.37 | 237,107 |
| 2022-06-07 | 7,030.00 | 7,090.00 | 6,920.00 | 6,940.00 | 6,905.81 | 228,745 |
| 2022-06-06 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,055.07 | 0 |
| 2022-06-03 | 7,090.00 | 7,150.00 | 7,070.00 | 7,090.00 | 7,055.07 | 149,977 |
| 2022-06-02 | 7,140.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,055.07 | 148,350 |
| 2022-06-01 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,084.93 | 0 |
| 2022-05-31 | 7,120.00 | 7,170.00 | 7,070.00 | 7,120.00 | 7,084.93 | 191,909 |
| 2022-05-30 | 7,140.00 | 7,230.00 | 7,070.00 | 7,120.00 | 7,084.93 | 313,086 |
| 2022-05-27 | 7,000.00 | 7,110.00 | 6,980.00 | 7,070.00 | 7,035.17 | 310,409 |
| 2022-05-26 | 6,850.00 | 7,090.00 | 6,850.00 | 6,930.00 | 6,895.86 | 385,869 |
| 2022-05-25 | 6,820.00 | 6,900.00 | 6,740.00 | 6,850.00 | 6,816.26 | 189,662 |
| 2022-05-24 | 6,970.00 | 6,970.00 | 6,820.00 | 6,820.00 | 6,786.40 | 207,504 |
| 2022-05-23 | 6,990.00 | 6,990.00 | 6,740.00 | 6,900.00 | 6,866.01 | 265,704 |
| 2022-05-22 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,856.06 | 0 |
| 2022-05-20 | 6,820.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,856.06 | 208,389 |
| 2022-05-19 | 6,700.00 | 6,800.00 | 6,680.00 | 6,760.00 | 6,726.70 | 296,784 |
| 2022-05-18 | 6,950.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,836.16 | 194,891 |
| 2022-05-17 | 6,820.00 | 6,980.00 | 6,810.00 | 6,910.00 | 6,875.96 | 240,238 |
| 2022-05-16 | 6,730.00 | 6,970.00 | 6,730.00 | 6,820.00 | 6,786.40 | 230,092 |
| 2022-05-13 | 6,700.00 | 6,890.00 | 6,700.00 | 6,720.00 | 6,686.90 | 256,107 |
| 2022-05-12 | 6,950.00 | 7,020.00 | 6,700.00 | 6,700.00 | 6,667.00 | 491,318 |
| 2022-05-11 | 6,870.00 | 7,000.00 | 6,870.00 | 6,930.00 | 6,895.86 | 238,793 |
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.