Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 8,350.00 | 8,400.00 | 8,130.00 | 8,300.00 | 8,259.11 | 1,022,279 |
| 2021-12-05 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,438.23 | 0 |
| 2021-12-03 | 8,180.00 | 8,630.00 | 8,090.00 | 8,480.00 | 8,438.23 | 2,937,278 |
| 2021-12-02 | 8,210.00 | 8,350.00 | 7,910.00 | 7,980.00 | 7,940.69 | 1,672,236 |
| 2021-12-01 | 8,410.00 | 8,500.00 | 7,950.00 | 8,390.00 | 8,348.67 | 1,927,978 |
| 2021-11-30 | 8,590.00 | 8,930.00 | 8,200.00 | 8,280.00 | 8,239.21 | 3,378,762 |
| 2021-11-29 | 8,060.00 | 8,590.00 | 7,940.00 | 8,470.00 | 8,428.28 | 2,965,239 |
| 2021-11-28 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,219.31 | 0 |
| 2021-11-26 | 8,880.00 | 8,900.00 | 8,260.00 | 8,260.00 | 8,219.31 | 2,056,748 |
| 2021-11-25 | 8,620.00 | 8,860.00 | 8,610.00 | 8,800.00 | 8,756.65 | 1,774,404 |
| 2021-11-24 | 8,670.00 | 8,830.00 | 8,190.00 | 8,710.00 | 8,667.09 | 3,177,265 |
| 2021-11-23 | 8,700.00 | 9,110.00 | 8,620.00 | 8,670.00 | 8,627.29 | 2,324,238 |
| 2021-11-22 | 9,180.00 | 9,520.00 | 8,710.00 | 8,830.00 | 8,786.50 | 3,458,111 |
| 2021-11-21 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,114.88 | 0 |
| 2021-11-19 | 9,400.00 | 9,530.00 | 9,100.00 | 9,160.00 | 9,114.88 | 3,142,551 |
| 2021-11-18 | 9,950.00 | 10,050.00 | 9,300.00 | 9,540.00 | 9,493.00 | 5,832,752 |
| 2021-11-17 | 10,050.00 | 10,950.00 | 9,820.00 | 10,050.00 | 10,000.49 | 11,154,476 |
| 2021-11-16 | 9,660.00 | 10,350.00 | 9,360.00 | 10,050.00 | 10,000.49 | 13,111,763 |
| 2021-11-15 | 8,760.00 | 10,050.00 | 8,700.00 | 9,780.00 | 9,731.82 | 26,917,654 |
| 2021-11-14 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,587.49 | 0 |
| 2021-11-12 | 9,650.00 | 10,500.00 | 8,630.00 | 8,630.00 | 8,587.49 | 28,083,776 |
| 2021-11-11 | 8,470.00 | 9,160.00 | 8,160.00 | 9,080.00 | 9,035.27 | 15,039,370 |
| 2021-11-10 | 8,060.00 | 8,860.00 | 7,920.00 | 8,690.00 | 8,647.19 | 9,917,551 |
| 2021-11-09 | 7,910.00 | 8,140.00 | 7,730.00 | 8,140.00 | 8,099.90 | 1,980,822 |
| 2021-11-08 | 8,020.00 | 8,110.00 | 7,720.00 | 7,920.00 | 7,880.99 | 1,369,809 |
| 2021-11-07 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,910.84 | 0 |
| 2021-11-05 | 7,890.00 | 8,150.00 | 7,820.00 | 7,950.00 | 7,910.84 | 1,995,213 |
| 2021-11-04 | 8,040.00 | 8,100.00 | 7,580.00 | 7,760.00 | 7,721.77 | 2,132,575 |
| 2021-11-03 | 8,350.00 | 8,360.00 | 7,900.00 | 7,920.00 | 7,880.99 | 4,379,290 |
| 2021-11-02 | 7,930.00 | 8,150.00 | 7,750.00 | 8,140.00 | 8,099.90 | 3,181,900 |
| 2021-11-01 | 7,650.00 | 7,870.00 | 7,530.00 | 7,860.00 | 7,821.28 | 1,719,802 |
| 2021-10-31 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,592.41 | 0 |
| 2021-10-29 | 7,630.00 | 7,740.00 | 7,490.00 | 7,630.00 | 7,592.41 | 1,049,539 |
| 2021-10-28 | 8,090.00 | 8,170.00 | 7,500.00 | 7,590.00 | 7,552.61 | 3,128,649 |
| 2021-10-27 | 7,950.00 | 8,120.00 | 7,810.00 | 8,060.00 | 8,020.30 | 3,020,374 |
| 2021-10-26 | 7,850.00 | 8,070.00 | 7,740.00 | 7,950.00 | 7,910.84 | 3,829,002 |
| 2021-10-25 | 7,820.00 | 7,990.00 | 7,620.00 | 7,780.00 | 7,741.67 | 5,974,731 |
| 2021-10-24 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,423.25 | 0 |
| 2021-10-22 | 7,500.00 | 7,560.00 | 7,300.00 | 7,460.00 | 7,423.25 | 970,723 |
| 2021-10-21 | 7,510.00 | 7,640.00 | 7,400.00 | 7,480.00 | 7,443.15 | 1,428,003 |
← NewerPage 22 of 22 · 1,300 trading days
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.