Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,005.32 | 0 |
| 2022-02-22 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,005.32 | 0 |
| 2022-02-21 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,005.32 | 0 |
| 2022-02-20 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,005.32 | 0 |
| 2022-02-18 | 6,720.00 | 7,170.00 | 6,720.00 | 7,040.00 | 7,005.32 | 1,298,500 |
| 2022-02-17 | 6,900.00 | 7,040.00 | 6,550.00 | 6,910.00 | 6,875.96 | 2,126,440 |
| 2022-02-16 | 6,390.00 | 6,680.00 | 6,250.00 | 6,630.00 | 6,597.34 | 839,754 |
| 2022-02-15 | 6,210.00 | 6,400.00 | 6,150.00 | 6,170.00 | 6,139.61 | 444,263 |
| 2022-02-14 | 6,480.00 | 6,560.00 | 6,230.00 | 6,240.00 | 6,209.26 | 822,754 |
| 2022-02-13 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,587.39 | 0 |
| 2022-02-11 | 6,490.00 | 6,750.00 | 6,470.00 | 6,620.00 | 6,587.39 | 586,510 |
| 2022-02-10 | 6,980.00 | 6,990.00 | 6,560.00 | 6,600.00 | 6,567.49 | 987,947 |
| 2022-02-09 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,647.09 | 0 |
| 2022-02-08 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,647.09 | 0 |
| 2022-02-07 | 6,640.00 | 7,070.00 | 6,430.00 | 6,680.00 | 6,647.09 | 1,524,442 |
| 2022-02-06 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,607.29 | 0 |
| 2022-02-04 | 6,210.00 | 6,650.00 | 6,200.00 | 6,640.00 | 6,607.29 | 404,067 |
| 2022-02-03 | 6,260.00 | 6,410.00 | 6,250.00 | 6,280.00 | 6,249.06 | 294,200 |
| 2022-01-28 | 5,970.00 | 6,240.00 | 5,830.00 | 6,170.00 | 6,139.61 | 605,059 |
| 2022-01-27 | 6,160.00 | 6,270.00 | 5,870.00 | 5,960.00 | 5,930.64 | 574,414 |
| 2022-01-26 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,219.21 | 0 |
| 2022-01-25 | 6,710.00 | 6,710.00 | 6,180.00 | 6,250.00 | 6,219.21 | 446,300 |
| 2022-01-24 | 6,800.00 | 6,800.00 | 6,490.00 | 6,510.00 | 6,477.93 | 387,852 |
| 2022-01-23 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,766.50 | 0 |
| 2022-01-21 | 6,720.00 | 6,880.00 | 6,640.00 | 6,800.00 | 6,766.50 | 399,126 |
| 2022-01-20 | 6,330.00 | 6,860.00 | 6,330.00 | 6,760.00 | 6,726.70 | 648,008 |
| 2022-01-19 | 6,410.00 | 6,540.00 | 6,370.00 | 6,390.00 | 6,358.52 | 420,457 |
| 2022-01-18 | 6,600.00 | 6,790.00 | 6,500.00 | 6,510.00 | 6,477.93 | 363,972 |
| 2022-01-17 | 6,690.00 | 6,780.00 | 6,570.00 | 6,610.00 | 6,577.44 | 332,947 |
| 2022-01-14 | 6,830.00 | 6,870.00 | 6,560.00 | 6,750.00 | 6,716.75 | 1,032,538 |
| 2022-01-13 | 6,930.00 | 7,040.00 | 6,850.00 | 6,920.00 | 6,885.91 | 340,194 |
| 2022-01-12 | 6,900.00 | 7,020.00 | 6,790.00 | 6,930.00 | 6,895.86 | 912,193 |
| 2022-01-11 | 7,130.00 | 7,230.00 | 6,780.00 | 6,810.00 | 6,776.45 | 1,099,390 |
| 2022-01-10 | 7,330.00 | 7,330.00 | 7,060.00 | 7,130.00 | 7,094.88 | 764,354 |
| 2022-01-09 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,333.69 | 0 |
| 2022-01-07 | 7,280.00 | 7,500.00 | 7,280.00 | 7,370.00 | 7,333.69 | 416,779 |
| 2022-01-06 | 7,570.00 | 7,710.00 | 7,260.00 | 7,290.00 | 7,254.09 | 1,051,736 |
| 2022-01-05 | 7,930.00 | 7,940.00 | 7,740.00 | 7,780.00 | 7,741.67 | 419,725 |
| 2022-01-04 | 8,000.00 | 8,020.00 | 7,800.00 | 7,870.00 | 7,831.23 | 621,291 |
| 2022-01-03 | 8,030.00 | 8,060.00 | 7,960.00 | 8,000.00 | 7,960.59 | 379,767 |
| 2021-12-30 | 8,040.00 | 8,050.00 | 7,890.00 | 7,980.00 | 7,940.69 | 499,834 |
| 2021-12-29 | 8,090.00 | 8,120.00 | 7,940.00 | 8,040.00 | 8,000.39 | 392,198 |
| 2021-12-28 | 7,900.00 | 8,180.00 | 7,540.00 | 8,020.00 | 7,980.49 | 1,426,032 |
| 2021-12-27 | 7,970.00 | 8,060.00 | 7,830.00 | 7,840.00 | 7,801.38 | 413,304 |
| 2021-12-26 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,930.74 | 0 |
| 2021-12-24 | 8,030.00 | 8,060.00 | 7,950.00 | 7,970.00 | 7,930.74 | 307,493 |
| 2021-12-23 | 8,030.00 | 8,150.00 | 7,960.00 | 7,970.00 | 7,930.74 | 435,099 |
| 2021-12-22 | 7,870.00 | 8,120.00 | 7,870.00 | 8,000.00 | 7,960.59 | 601,882 |
| 2021-12-21 | 7,820.00 | 7,900.00 | 7,620.00 | 7,820.00 | 7,781.48 | 682,553 |
| 2021-12-20 | 7,940.00 | 8,070.00 | 7,790.00 | 7,820.00 | 7,781.48 | 847,898 |
| 2021-12-19 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 7,990.44 | 0 |
| 2021-12-17 | 8,040.00 | 8,090.00 | 8,000.00 | 8,030.00 | 7,990.44 | 445,129 |
| 2021-12-16 | 8,100.00 | 8,220.00 | 8,050.00 | 8,070.00 | 8,030.25 | 543,553 |
| 2021-12-15 | 8,050.00 | 8,180.00 | 8,010.00 | 8,030.00 | 7,990.44 | 448,418 |
| 2021-12-14 | 8,160.00 | 8,230.00 | 8,000.00 | 8,100.00 | 8,060.10 | 567,911 |
| 2021-12-13 | 8,280.00 | 8,330.00 | 8,180.00 | 8,180.00 | 8,139.70 | 684,276 |
| 2021-12-10 | 8,350.00 | 8,390.00 | 8,200.00 | 8,280.00 | 8,239.21 | 667,792 |
| 2021-12-09 | 8,230.00 | 8,500.00 | 8,230.00 | 8,430.00 | 8,388.47 | 904,252 |
| 2021-12-08 | 8,340.00 | 8,450.00 | 8,220.00 | 8,220.00 | 8,179.51 | 1,019,831 |
| 2021-12-07 | 8,380.00 | 8,470.00 | 8,210.00 | 8,300.00 | 8,259.11 | 1,169,340 |
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.