Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,060.00 | 7,390.00 | 6,990.00 | 7,250.00 | 7,214.29 | 1,515,058 |
| 2026-01-16 | 7,070.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,025.22 | 1,348,740 |
| 2026-01-15 | 6,780.00 | 7,140.00 | 6,780.00 | 6,990.00 | 6,955.57 | 2,003,990 |
| 2026-01-14 | 6,860.00 | 6,950.00 | 6,680.00 | 6,700.00 | 6,667.00 | 668,586 |
| 2026-01-13 | 6,860.00 | 6,900.00 | 6,710.00 | 6,800.00 | 6,766.50 | 664,603 |
| 2026-01-12 | 6,790.00 | 6,980.00 | 6,600.00 | 6,860.00 | 6,826.21 | 1,295,218 |
| 2026-01-09 | 6,830.00 | 6,890.00 | 6,660.00 | 6,680.00 | 6,647.09 | 854,683 |
| 2026-01-08 | 6,650.00 | 6,860.00 | 6,460.00 | 6,840.00 | 6,806.31 | 1,654,811 |
| 2026-01-07 | 6,800.00 | 7,230.00 | 6,330.00 | 6,780.00 | 6,746.60 | 4,744,522 |
| 2026-01-06 | 7,050.00 | 7,090.00 | 6,780.00 | 6,800.00 | 6,766.50 | 1,682,289 |
| 2026-01-05 | 7,610.00 | 7,610.00 | 6,970.00 | 7,040.00 | 7,005.32 | 3,681,220 |
| 2026-01-02 | 7,580.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,512.81 | 5,513,061 |
| 2025-12-30 | 7,000.00 | 7,440.00 | 6,970.00 | 7,270.00 | 7,234.19 | 4,580,915 |
| 2025-12-29 | 6,720.00 | 7,000.00 | 6,720.00 | 6,980.00 | 6,945.62 | 760,593 |
| 2025-12-26 | 7,010.00 | 7,010.00 | 6,750.00 | 6,780.00 | 6,746.60 | 871,765 |
| 2025-12-24 | 6,850.00 | 7,200.00 | 6,720.00 | 7,010.00 | 6,975.47 | 2,128,439 |
| 2025-12-23 | 6,790.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,856.06 | 1,841,914 |
| 2025-12-22 | 6,790.00 | 6,810.00 | 6,670.00 | 6,720.00 | 6,686.90 | 790,040 |
| 2025-12-19 | 6,570.00 | 6,970.00 | 6,570.00 | 6,790.00 | 6,756.55 | 2,007,728 |
| 2025-12-18 | 6,740.00 | 6,770.00 | 6,530.00 | 6,570.00 | 6,537.64 | 1,116,201 |
| 2025-12-17 | 6,640.00 | 6,780.00 | 6,520.00 | 6,740.00 | 6,706.80 | 1,509,817 |
| 2025-12-16 | 6,550.00 | 6,740.00 | 6,460.00 | 6,570.00 | 6,537.64 | 1,904,198 |
| 2025-12-15 | 6,370.00 | 7,150.00 | 6,310.00 | 6,540.00 | 6,507.78 | 4,462,920 |
| 2025-12-12 | 6,290.00 | 6,440.00 | 6,290.00 | 6,440.00 | 6,408.28 | 390,377 |
| 2025-12-11 | 6,400.00 | 6,440.00 | 6,260.00 | 6,280.00 | 6,249.06 | 394,014 |
| 2025-12-10 | 6,260.00 | 6,470.00 | 6,220.00 | 6,400.00 | 6,368.47 | 490,542 |
| 2025-12-09 | 6,320.00 | 6,370.00 | 6,210.00 | 6,260.00 | 6,229.16 | 338,033 |
| 2025-12-08 | 6,300.00 | 6,330.00 | 6,210.00 | 6,320.00 | 6,288.87 | 265,704 |
| 2025-12-05 | 6,350.00 | 6,360.00 | 6,250.00 | 6,310.00 | 6,278.92 | 352,906 |
| 2025-12-04 | 6,570.00 | 6,600.00 | 6,310.00 | 6,340.00 | 6,308.77 | 621,232 |
| 2025-12-03 | 6,410.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,537.64 | 741,469 |
| 2025-12-02 | 6,360.00 | 6,420.00 | 6,310.00 | 6,410.00 | 6,378.42 | 322,446 |
| 2025-12-01 | 6,480.00 | 6,720.00 | 6,280.00 | 6,330.00 | 6,298.82 | 885,134 |
| 2025-11-28 | 6,300.00 | 6,470.00 | 6,280.00 | 6,410.00 | 6,378.42 | 832,784 |
| 2025-11-27 | 6,120.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,239.11 | 754,493 |
| 2025-11-26 | 6,020.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,089.85 | 419,787 |
| 2025-11-25 | 6,030.00 | 6,120.00 | 5,940.00 | 6,020.00 | 5,990.34 | 376,086 |
| 2025-11-24 | 6,040.00 | 6,150.00 | 5,960.00 | 6,080.00 | 6,050.05 | 484,478 |
| 2025-11-21 | 5,960.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,000.30 | 572,169 |
| 2025-11-20 | 5,990.00 | 6,190.00 | 5,990.00 | 6,130.00 | 6,099.80 | 650,520 |
| 2025-11-19 | 5,990.00 | 6,040.00 | 5,830.00 | 5,990.00 | 5,960.49 | 681,819 |
| 2025-11-18 | 6,090.00 | 6,270.00 | 5,950.00 | 5,990.00 | 5,960.49 | 811,422 |
| 2025-11-17 | 6,010.00 | 6,155.00 | 5,950.00 | 6,070.00 | 6,040.10 | 531,321 |
| 2025-11-14 | 6,040.00 | 6,310.00 | 5,990.00 | 5,990.00 | 5,960.49 | 878,587 |
| 2025-11-13 | 6,210.00 | 6,240.00 | 6,070.00 | 6,190.00 | 6,159.51 | 660,316 |
| 2025-11-12 | 6,080.00 | 6,210.00 | 6,060.00 | 6,100.00 | 6,069.95 | 738,615 |
| 2025-11-11 | 6,310.00 | 6,400.00 | 6,000.00 | 6,070.00 | 6,040.10 | 2,026,899 |
| 2025-11-10 | 6,690.00 | 6,780.00 | 6,300.00 | 6,320.00 | 6,288.87 | 2,366,272 |
| 2025-11-07 | 6,500.00 | 7,380.00 | 6,410.00 | 6,540.00 | 6,507.78 | 8,181,884 |
| 2025-11-06 | 6,820.00 | 6,850.00 | 6,520.00 | 6,680.00 | 6,647.09 | 866,770 |
| 2025-11-05 | 6,930.00 | 6,940.00 | 6,550.00 | 6,720.00 | 6,686.90 | 1,190,853 |
| 2025-11-04 | 6,840.00 | 7,140.00 | 6,680.00 | 7,040.00 | 7,005.32 | 2,066,826 |
| 2025-11-03 | 7,490.00 | 7,500.00 | 6,760.00 | 6,840.00 | 6,806.31 | 3,149,704 |
| 2025-10-31 | 7,130.00 | 7,480.00 | 7,030.00 | 7,110.00 | 7,074.98 | 2,063,946 |
| 2025-10-30 | 7,360.00 | 7,440.00 | 7,140.00 | 7,230.00 | 7,194.38 | 1,981,573 |
| 2025-10-29 | 7,360.00 | 7,400.00 | 7,060.00 | 7,200.00 | 7,164.53 | 1,555,079 |
| 2025-10-28 | 7,010.00 | 7,460.00 | 6,940.00 | 7,280.00 | 7,244.14 | 2,977,886 |
| 2025-10-27 | 6,770.00 | 7,200.00 | 6,740.00 | 7,010.00 | 6,975.47 | 3,107,372 |
| 2025-10-24 | 6,510.00 | 6,750.00 | 6,450.00 | 6,660.00 | 6,627.19 | 1,147,072 |
| 2025-10-23 | 6,610.00 | 6,710.00 | 6,490.00 | 6,510.00 | 6,477.93 | 879,358 |
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.