Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6,630.00 | 6,640.00 | 6,470.00 | 6,610.00 | 6,577.44 | 443,606 |
| 2025-10-21 | 6,560.00 | 6,740.00 | 6,470.00 | 6,630.00 | 6,597.34 | 1,157,845 |
| 2025-10-20 | 6,550.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,527.68 | 944,564 |
| 2025-10-17 | 6,700.00 | 6,710.00 | 6,510.00 | 6,550.00 | 6,517.73 | 932,738 |
| 2025-10-16 | 6,830.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,667.00 | 1,376,752 |
| 2025-10-15 | 6,920.00 | 7,080.00 | 6,780.00 | 6,820.00 | 6,786.40 | 1,370,515 |
| 2025-10-14 | 7,330.00 | 7,400.00 | 6,860.00 | 6,880.00 | 6,846.11 | 2,592,643 |
| 2025-10-13 | 7,260.00 | 7,670.00 | 7,220.00 | 7,410.00 | 7,373.50 | 1,405,993 |
| 2025-10-10 | 7,470.00 | 7,540.00 | 7,310.00 | 7,390.00 | 7,353.60 | 892,814 |
| 2025-10-06 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,433.20 | 1,134,900 |
| 2025-10-02 | 7,540.00 | 7,540.00 | 7,420.00 | 7,470.00 | 7,433.20 | 1,140,533 |
| 2025-10-01 | 7,530.00 | 7,730.00 | 7,490.00 | 7,550.00 | 7,512.81 | 683,599 |
| 2025-09-30 | 7,750.00 | 7,750.00 | 7,460.00 | 7,500.00 | 7,463.05 | 1,570,723 |
| 2025-09-29 | 7,750.00 | 7,850.00 | 7,650.00 | 7,790.00 | 7,751.63 | 1,091,112 |
| 2025-09-26 | 7,860.00 | 7,980.00 | 7,680.00 | 7,750.00 | 7,711.82 | 1,763,368 |
| 2025-09-25 | 7,970.00 | 8,040.00 | 7,770.00 | 7,860.00 | 7,821.28 | 1,492,779 |
| 2025-09-24 | 8,590.00 | 8,600.00 | 7,870.00 | 7,920.00 | 7,880.99 | 4,080,341 |
| 2025-09-23 | 8,840.00 | 8,850.00 | 8,530.00 | 8,540.00 | 8,497.93 | 5,733,225 |
| 2025-09-22 | 8,730.00 | 9,000.00 | 8,690.00 | 8,860.00 | 8,816.35 | 1,702,144 |
| 2025-09-19 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,726.80 | 0 |
| 2025-09-18 | 8,600.00 | 8,950.00 | 8,600.00 | 8,770.00 | 8,726.80 | 1,881,895 |
| 2025-09-17 | 8,450.00 | 8,650.00 | 8,440.00 | 8,510.00 | 8,468.08 | 886,237 |
| 2025-09-16 | 8,350.00 | 8,570.00 | 8,350.00 | 8,380.00 | 8,338.72 | 736,834 |
| 2025-09-15 | 8,470.00 | 8,470.00 | 8,220.00 | 8,400.00 | 8,358.62 | 924,699 |
| 2025-09-12 | 8,530.00 | 8,660.00 | 8,390.00 | 8,460.00 | 8,418.33 | 1,123,214 |
| 2025-09-11 | 8,850.00 | 8,850.00 | 8,480.00 | 8,510.00 | 8,468.08 | 1,522,789 |
| 2025-09-10 | 8,910.00 | 8,990.00 | 8,780.00 | 8,850.00 | 8,806.40 | 976,693 |
| 2025-09-09 | 8,960.00 | 9,200.00 | 8,800.00 | 8,820.00 | 8,776.55 | 992,500 |
| 2025-09-08 | 9,120.00 | 9,120.00 | 8,770.00 | 8,950.00 | 8,905.91 | 1,240,371 |
| 2025-09-05 | 8,990.00 | 9,290.00 | 8,910.00 | 9,110.00 | 9,065.12 | 1,594,080 |
| 2025-09-04 | 8,860.00 | 9,000.00 | 8,790.00 | 8,960.00 | 8,915.86 | 798,294 |
| 2025-09-03 | 9,000.00 | 9,000.00 | 8,640.00 | 8,860.00 | 8,816.35 | 1,063,592 |
| 2025-09-02 | 9,020.00 | 9,050.00 | 8,730.00 | 8,960.00 | 8,915.86 | 964,898 |
| 2025-09-01 | 8,870.00 | 9,080.00 | 8,790.00 | 8,960.00 | 8,915.86 | 1,209,827 |
| 2025-08-29 | 8,990.00 | 9,030.00 | 8,710.00 | 8,770.00 | 8,726.80 | 1,223,947 |
| 2025-08-28 | 8,550.00 | 9,060.00 | 8,300.00 | 8,990.00 | 8,945.71 | 1,975,291 |
| 2025-08-27 | 9,200.00 | 9,320.00 | 8,780.00 | 8,780.00 | 8,736.75 | 2,671,642 |
| 2025-08-26 | 9,200.00 | 9,890.00 | 9,200.00 | 9,330.00 | 9,284.04 | 4,835,218 |
| 2025-08-25 | 9,100.00 | 9,340.00 | 9,000.00 | 9,200.00 | 9,154.68 | 1,221,866 |
| 2025-08-22 | 8,980.00 | 9,210.00 | 8,730.00 | 9,030.00 | 8,985.52 | 2,305,878 |
| 2025-08-21 | 9,550.00 | 9,720.00 | 9,070.00 | 9,100.00 | 9,055.17 | 3,080,489 |
| 2025-08-20 | 9,330.00 | 9,690.00 | 9,190.00 | 9,520.00 | 9,473.10 | 2,324,832 |
| 2025-08-19 | 9,220.00 | 9,630.00 | 9,050.00 | 9,410.00 | 9,363.65 | 1,735,040 |
| 2025-08-18 | 9,350.00 | 9,530.00 | 9,230.00 | 9,280.00 | 9,234.29 | 724,806 |
| 2025-08-14 | 9,700.00 | 9,920.00 | 9,370.00 | 9,470.00 | 9,423.35 | 1,263,533 |
| 2025-08-13 | 9,980.00 | 9,980.00 | 9,320.00 | 9,550.00 | 9,502.96 | 2,429,470 |
| 2025-08-12 | 10,160.00 | 10,250.00 | 9,920.00 | 10,020.00 | 9,970.64 | 1,711,562 |
| 2025-08-11 | 10,140.00 | 10,810.00 | 9,860.00 | 10,300.00 | 10,249.26 | 6,565,359 |
| 2025-08-08 | 9,510.00 | 10,590.00 | 9,440.00 | 10,160.00 | 10,109.95 | 11,544,378 |
| 2025-08-07 | 9,110.00 | 9,840.00 | 8,990.00 | 9,550.00 | 9,502.96 | 7,802,173 |
| 2025-08-06 | 8,990.00 | 9,100.00 | 8,610.00 | 9,010.00 | 8,965.62 | 2,893,370 |
| 2025-08-05 | 8,940.00 | 9,280.00 | 8,720.00 | 8,900.00 | 8,856.16 | 2,571,963 |
| 2025-08-04 | 7,950.00 | 8,850.00 | 7,950.00 | 8,770.00 | 8,726.80 | 3,259,305 |
| 2025-08-01 | 8,460.00 | 8,540.00 | 7,970.00 | 8,050.00 | 8,010.34 | 1,772,033 |
| 2025-07-31 | 8,230.00 | 8,930.00 | 8,120.00 | 8,590.00 | 8,547.68 | 3,462,377 |
| 2025-07-30 | 8,420.00 | 8,470.00 | 8,120.00 | 8,170.00 | 8,129.75 | 1,297,528 |
| 2025-07-29 | 8,350.00 | 8,450.00 | 8,040.00 | 8,240.00 | 8,199.41 | 1,348,757 |
| 2025-07-28 | 8,460.00 | 8,500.00 | 8,150.00 | 8,300.00 | 8,259.11 | 1,051,832 |
| 2025-07-25 | 8,540.00 | 8,800.00 | 8,460.00 | 8,490.00 | 8,448.18 | 1,215,686 |
| 2025-07-24 | 9,110.00 | 9,210.00 | 8,480.00 | 8,720.00 | 8,677.04 | 2,578,299 |
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.