Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,330.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 397,249 |
| 2026-04-16 | 5,190.00 | 5,300.00 | 5,160.00 | 5,270.00 | 5,270.00 | 612,179 |
| 2026-04-15 | 5,140.00 | 5,210.00 | 5,100.00 | 5,120.00 | 5,120.00 | 652,279 |
| 2026-04-14 | 5,070.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 356,390 |
| 2026-04-13 | 4,970.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | 209,622 |
| 2026-04-10 | 5,030.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 317,566 |
| 2026-04-09 | 5,140.00 | 5,150.00 | 4,955.00 | 4,985.00 | 4,985.00 | 322,092 |
| 2026-04-08 | 5,080.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 308,942 |
| 2026-04-07 | 5,120.00 | 5,140.00 | 4,925.00 | 4,925.00 | 4,925.00 | 330,304 |
| 2026-04-06 | 5,150.00 | 5,210.00 | 5,020.00 | 5,060.00 | 5,060.00 | 242,410 |
| 2026-04-03 | 5,020.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | 283,827 |
| 2026-04-02 | 5,260.00 | 5,290.00 | 4,950.00 | 4,965.00 | 4,965.00 | 696,556 |
| 2026-04-01 | 5,210.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,220.00 | 608,468 |
| 2026-03-31 | 5,180.00 | 5,270.00 | 5,010.00 | 5,130.00 | 5,130.00 | 527,689 |
| 2026-03-30 | 5,380.00 | 5,390.00 | 5,210.00 | 5,260.00 | 5,260.00 | 460,133 |
| 2026-03-27 | 5,480.00 | 5,560.00 | 5,350.00 | 5,540.00 | 5,540.00 | 339,164 |
| 2026-03-26 | 5,670.00 | 5,730.00 | 5,500.00 | 5,540.00 | 5,540.00 | 349,891 |
| 2026-03-25 | 5,510.00 | 5,720.00 | 5,485.00 | 5,670.00 | 5,670.00 | 443,761 |
| 2026-03-24 | 5,460.00 | 5,530.00 | 5,340.00 | 5,460.00 | 5,460.00 | 628,719 |
| 2026-03-23 | 5,930.00 | 5,980.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1,307,024 |
| 2026-03-20 | 6,150.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | 754,114 |
| 2026-03-19 | 6,190.00 | 6,230.00 | 6,050.00 | 6,070.00 | 6,070.00 | 421,869 |
| 2026-03-18 | 6,290.00 | 6,340.00 | 6,190.00 | 6,260.00 | 6,260.00 | 498,924 |
| 2026-03-17 | 6,160.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 505,300 |
| 2026-03-16 | 6,110.00 | 6,200.00 | 6,010.00 | 6,090.00 | 6,090.00 | 271,094 |
| 2026-03-13 | 5,900.00 | 6,180.00 | 5,880.00 | 6,080.00 | 6,080.00 | 363,304 |
| 2026-03-12 | 6,090.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | 337,563 |
| 2026-03-11 | 6,280.00 | 6,360.00 | 6,000.00 | 6,090.00 | 6,060.00 | 603,917 |
| 2026-03-10 | 6,290.00 | 6,340.00 | 6,040.00 | 6,150.00 | 6,119.70 | 595,789 |
| 2026-03-09 | 6,000.00 | 6,080.00 | 5,800.00 | 5,990.00 | 5,960.49 | 617,353 |
| 2026-03-06 | 6,160.00 | 6,440.00 | 6,100.00 | 6,340.00 | 6,308.77 | 718,071 |
| 2026-03-05 | 5,950.00 | 6,330.00 | 5,950.00 | 6,210.00 | 6,179.41 | 1,139,292 |
| 2026-03-04 | 6,040.00 | 6,420.00 | 5,600.00 | 5,640.00 | 5,612.22 | 2,068,227 |
| 2026-03-03 | 6,850.00 | 6,850.00 | 6,280.00 | 6,280.00 | 6,249.06 | 2,142,202 |
| 2026-02-27 | 7,280.00 | 7,350.00 | 6,900.00 | 6,970.00 | 6,935.67 | 2,549,905 |
| 2026-02-26 | 7,280.00 | 7,430.00 | 7,040.00 | 7,160.00 | 7,124.73 | 1,708,637 |
| 2026-02-25 | 7,400.00 | 7,410.00 | 7,200.00 | 7,290.00 | 7,254.09 | 950,290 |
| 2026-02-24 | 7,460.00 | 7,490.00 | 7,220.00 | 7,390.00 | 7,353.60 | 877,914 |
| 2026-02-23 | 7,440.00 | 7,590.00 | 7,370.00 | 7,460.00 | 7,423.25 | 1,007,570 |
| 2026-02-20 | 7,460.00 | 7,520.00 | 7,340.00 | 7,350.00 | 7,313.79 | 862,563 |
| 2026-02-19 | 7,400.00 | 7,560.00 | 7,310.00 | 7,500.00 | 7,463.05 | 1,190,256 |
| 2026-02-13 | 7,600.00 | 7,780.00 | 7,320.00 | 7,360.00 | 7,323.74 | 1,610,676 |
| 2026-02-12 | 7,480.00 | 8,070.00 | 7,360.00 | 7,620.00 | 7,582.46 | 4,376,770 |
| 2026-02-11 | 7,260.00 | 7,500.00 | 7,190.00 | 7,480.00 | 7,443.15 | 2,356,979 |
| 2026-02-10 | 7,320.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,214.29 | 700,845 |
| 2026-02-09 | 7,160.00 | 7,360.00 | 7,160.00 | 7,290.00 | 7,254.09 | 1,815,136 |
| 2026-02-06 | 6,980.00 | 7,070.00 | 6,700.00 | 7,060.00 | 7,025.22 | 921,660 |
| 2026-02-05 | 7,080.00 | 7,300.00 | 7,010.00 | 7,040.00 | 7,005.32 | 1,576,269 |
| 2026-02-04 | 7,120.00 | 7,180.00 | 7,020.00 | 7,100.00 | 7,065.02 | 578,394 |
| 2026-02-03 | 7,000.00 | 7,150.00 | 6,940.00 | 7,140.00 | 7,104.83 | 702,402 |
| 2026-02-02 | 7,020.00 | 7,240.00 | 6,810.00 | 6,840.00 | 6,806.31 | 1,484,405 |
| 2026-01-30 | 7,180.00 | 7,385.00 | 7,130.00 | 7,150.00 | 7,114.78 | 1,919,235 |
| 2026-01-29 | 7,170.00 | 7,260.00 | 6,990.00 | 7,150.00 | 7,114.78 | 1,015,015 |
| 2026-01-28 | 7,130.00 | 7,360.00 | 7,130.00 | 7,170.00 | 7,134.68 | 1,567,931 |
| 2026-01-27 | 7,250.00 | 7,360.00 | 7,090.00 | 7,110.00 | 7,074.98 | 1,226,397 |
| 2026-01-26 | 7,190.00 | 7,400.00 | 7,150.00 | 7,220.00 | 7,184.43 | 1,449,926 |
| 2026-01-23 | 7,130.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,084.93 | 1,038,195 |
| 2026-01-22 | 7,000.00 | 7,170.00 | 6,860.00 | 7,070.00 | 7,035.17 | 1,212,650 |
| 2026-01-21 | 6,950.00 | 7,130.00 | 6,810.00 | 6,920.00 | 6,885.91 | 1,047,595 |
| 2026-01-20 | 7,270.00 | 7,330.00 | 7,100.00 | 7,150.00 | 7,114.78 | 1,069,132 |
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.