Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6,910.00 | 6,980.00 | 6,700.00 | 6,870.00 | 6,836.16 | 763,768 |
| 2022-05-09 | 7,320.00 | 7,370.00 | 7,020.00 | 7,080.00 | 7,045.12 | 423,620 |
| 2022-05-06 | 7,030.00 | 7,350.00 | 7,030.00 | 7,320.00 | 7,283.94 | 568,008 |
| 2022-05-04 | 7,150.00 | 7,270.00 | 7,110.00 | 7,160.00 | 7,124.73 | 338,841 |
| 2022-05-03 | 7,070.00 | 7,220.00 | 7,040.00 | 7,100.00 | 7,065.02 | 296,146 |
| 2022-05-02 | 6,850.00 | 7,080.00 | 6,850.00 | 7,030.00 | 6,995.37 | 193,554 |
| 2022-04-29 | 6,940.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,955.57 | 215,900 |
| 2022-04-28 | 7,060.00 | 7,060.00 | 6,890.00 | 6,930.00 | 6,895.86 | 202,265 |
| 2022-04-27 | 6,680.00 | 7,070.00 | 6,670.00 | 7,060.00 | 7,025.22 | 494,021 |
| 2022-04-26 | 6,760.00 | 6,920.00 | 6,740.00 | 6,840.00 | 6,806.31 | 299,682 |
| 2022-04-25 | 6,800.00 | 6,920.00 | 6,700.00 | 6,760.00 | 6,726.70 | 342,937 |
| 2022-04-24 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,776.45 | 0 |
| 2022-04-22 | 6,990.00 | 6,990.00 | 6,800.00 | 6,810.00 | 6,776.45 | 497,062 |
| 2022-04-21 | 7,090.00 | 7,160.00 | 6,980.00 | 6,980.00 | 6,945.62 | 682,123 |
| 2022-04-20 | 7,220.00 | 7,260.00 | 7,080.00 | 7,090.00 | 7,055.07 | 529,133 |
| 2022-04-19 | 7,250.00 | 7,270.00 | 7,190.00 | 7,220.00 | 7,184.43 | 252,794 |
| 2022-04-18 | 7,450.00 | 7,450.00 | 7,130.00 | 7,250.00 | 7,214.29 | 548,985 |
| 2022-04-15 | 7,340.00 | 7,500.00 | 7,290.00 | 7,430.00 | 7,393.40 | 444,199 |
| 2022-04-14 | 7,290.00 | 7,400.00 | 7,290.00 | 7,350.00 | 7,313.79 | 312,071 |
| 2022-04-13 | 7,210.00 | 7,290.00 | 7,190.00 | 7,290.00 | 7,254.09 | 325,732 |
| 2022-04-12 | 7,240.00 | 7,260.00 | 7,170.00 | 7,190.00 | 7,154.58 | 270,858 |
| 2022-04-11 | 7,190.00 | 7,350.00 | 7,190.00 | 7,250.00 | 7,214.29 | 292,784 |
| 2022-04-08 | 7,170.00 | 7,280.00 | 7,120.00 | 7,220.00 | 7,184.43 | 527,130 |
| 2022-04-07 | 7,260.00 | 7,320.00 | 7,080.00 | 7,100.00 | 7,065.02 | 886,152 |
| 2022-04-06 | 7,520.00 | 7,550.00 | 7,200.00 | 7,260.00 | 7,224.24 | 1,774,634 |
| 2022-04-05 | 8,000.00 | 8,000.00 | 7,580.00 | 7,580.00 | 7,542.66 | 2,420,920 |
| 2022-04-04 | 8,200.00 | 8,220.00 | 8,040.00 | 8,100.00 | 8,060.10 | 1,036,524 |
| 2022-04-03 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,060.10 | 0 |
| 2022-04-01 | 7,960.00 | 8,200.00 | 7,890.00 | 8,100.00 | 8,060.10 | 1,979,108 |
| 2022-03-31 | 7,950.00 | 8,000.00 | 7,800.00 | 7,970.00 | 7,930.74 | 896,848 |
| 2022-03-30 | 7,910.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,930.74 | 1,731,402 |
| 2022-03-29 | 7,740.00 | 7,870.00 | 7,720.00 | 7,850.00 | 7,811.33 | 656,924 |
| 2022-03-28 | 7,920.00 | 7,920.00 | 7,600.00 | 7,720.00 | 7,681.97 | 1,182,306 |
| 2022-03-27 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,871.03 | 0 |
| 2022-03-25 | 7,920.00 | 7,930.00 | 7,800.00 | 7,910.00 | 7,871.03 | 624,798 |
| 2022-03-24 | 7,750.00 | 7,990.00 | 7,720.00 | 7,920.00 | 7,880.99 | 1,281,713 |
| 2022-03-23 | 7,940.00 | 7,940.00 | 7,740.00 | 7,800.00 | 7,761.58 | 1,411,483 |
| 2022-03-22 | 7,500.00 | 7,880.00 | 7,490.00 | 7,880.00 | 7,841.18 | 2,483,174 |
| 2022-03-21 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,333.69 | 0 |
| 2022-03-18 | 7,400.00 | 7,450.00 | 7,340.00 | 7,370.00 | 7,333.69 | 458,724 |
| 2022-03-17 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,313.79 | 0 |
| 2022-03-16 | 7,260.00 | 7,370.00 | 7,180.00 | 7,350.00 | 7,313.79 | 586,819 |
| 2022-03-15 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,184.43 | 0 |
| 2022-03-14 | 7,440.00 | 7,450.00 | 7,180.00 | 7,220.00 | 7,184.43 | 602,635 |
| 2022-03-13 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,383.45 | 0 |
| 2022-03-11 | 7,240.00 | 7,460.00 | 7,150.00 | 7,420.00 | 7,383.45 | 1,370,426 |
| 2022-03-10 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,015.27 | 0 |
| 2022-03-09 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,015.27 | 0 |
| 2022-03-08 | 6,960.00 | 7,150.00 | 6,940.00 | 7,050.00 | 7,015.27 | 390,502 |
| 2022-03-07 | 7,200.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,074.98 | 415,623 |
| 2022-03-06 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,214.29 | 0 |
| 2022-03-04 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,204.34 | 0 |
| 2022-03-03 | 7,280.00 | 7,310.00 | 7,190.00 | 7,240.00 | 7,204.34 | 562,463 |
| 2022-03-02 | 7,170.00 | 7,260.00 | 7,060.00 | 7,220.00 | 7,184.43 | 720,041 |
| 2022-03-01 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,144.63 | 0 |
| 2022-02-28 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,353.60 | 0 |
| 2022-02-27 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,353.60 | 0 |
| 2022-02-25 | 7,460.00 | 7,630.00 | 7,210.00 | 7,390.00 | 7,353.60 | 2,973,471 |
| 2022-02-24 | 7,790.00 | 7,840.00 | 7,110.00 | 7,210.00 | 7,174.48 | 8,550,308 |
| 2022-02-23 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,005.32 | 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.