Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,840.00 | 9,840.00 | 8,860.00 | 9,080.00 | 9,035.27 | 4,750,363 |
| 2025-07-22 | 8,900.00 | 11,400.00 | 8,630.00 | 10,360.00 | 10,308.97 | 27,832,308 |
| 2025-07-21 | 8,160.00 | 9,250.00 | 8,150.00 | 9,080.00 | 9,035.27 | 8,254,853 |
| 2025-07-18 | 8,160.00 | 8,160.00 | 7,890.00 | 7,990.00 | 7,950.64 | 1,209,732 |
| 2025-07-17 | 8,340.00 | 8,390.00 | 8,050.00 | 8,230.00 | 8,189.46 | 1,295,422 |
| 2025-07-16 | 8,920.00 | 8,940.00 | 8,190.00 | 8,330.00 | 8,288.97 | 2,390,106 |
| 2025-07-15 | 8,860.00 | 9,080.00 | 8,680.00 | 8,760.00 | 8,716.85 | 1,606,150 |
| 2025-07-14 | 9,780.00 | 9,980.00 | 8,960.00 | 9,010.00 | 8,965.62 | 2,553,112 |
| 2025-07-11 | 9,940.00 | 9,990.00 | 9,310.00 | 9,350.00 | 9,303.94 | 2,572,938 |
| 2025-07-10 | 9,740.00 | 10,140.00 | 9,450.00 | 10,140.00 | 10,090.05 | 2,476,608 |
| 2025-07-09 | 9,050.00 | 9,920.00 | 8,810.00 | 9,920.00 | 9,871.13 | 6,987,958 |
| 2025-07-08 | 8,350.00 | 8,930.00 | 8,240.00 | 8,890.00 | 8,846.21 | 3,082,916 |
| 2025-07-07 | 8,500.00 | 8,580.00 | 7,800.00 | 8,140.00 | 8,099.90 | 2,850,236 |
| 2025-07-04 | 8,130.00 | 8,440.00 | 7,910.00 | 8,330.00 | 8,288.97 | 1,666,995 |
| 2025-07-03 | 8,930.00 | 8,930.00 | 8,110.00 | 8,220.00 | 8,179.51 | 2,151,828 |
| 2025-07-02 | 8,750.00 | 9,030.00 | 8,540.00 | 8,880.00 | 8,836.26 | 1,542,864 |
| 2025-07-01 | 8,970.00 | 8,990.00 | 8,600.00 | 8,810.00 | 8,766.60 | 1,261,210 |
| 2025-06-30 | 8,450.00 | 9,080.00 | 8,290.00 | 8,930.00 | 8,886.01 | 2,420,612 |
| 2025-06-27 | 8,640.00 | 8,790.00 | 8,310.00 | 8,450.00 | 8,408.37 | 1,432,034 |
| 2025-06-26 | 8,490.00 | 8,720.00 | 8,000.00 | 8,590.00 | 8,547.68 | 1,968,624 |
| 2025-06-25 | 8,510.00 | 8,510.00 | 8,190.00 | 8,390.00 | 8,348.67 | 918,228 |
| 2025-06-24 | 8,750.00 | 8,780.00 | 8,400.00 | 8,430.00 | 8,388.47 | 1,601,536 |
| 2025-06-23 | 8,050.00 | 8,600.00 | 7,900.00 | 8,480.00 | 8,438.23 | 2,816,345 |
| 2025-06-20 | 7,470.00 | 8,600.00 | 7,370.00 | 8,140.00 | 8,099.90 | 8,231,873 |
| 2025-06-19 | 7,230.00 | 7,700.00 | 7,070.00 | 7,470.00 | 7,433.20 | 4,040,867 |
| 2025-06-18 | 7,170.00 | 7,480.00 | 7,020.00 | 7,110.00 | 7,074.98 | 1,373,075 |
| 2025-06-17 | 7,010.00 | 7,370.00 | 6,950.00 | 7,230.00 | 7,194.38 | 1,858,194 |
| 2025-06-16 | 6,530.00 | 7,040.00 | 6,500.00 | 7,020.00 | 6,985.42 | 1,195,333 |
| 2025-06-13 | 6,900.00 | 6,900.00 | 6,480.00 | 6,550.00 | 6,517.73 | 1,443,125 |
| 2025-06-12 | 6,850.00 | 6,950.00 | 6,740.00 | 6,880.00 | 6,846.11 | 726,714 |
| 2025-06-11 | 7,280.00 | 7,290.00 | 6,810.00 | 6,890.00 | 6,856.06 | 1,495,830 |
| 2025-06-10 | 6,920.00 | 7,220.00 | 6,790.00 | 7,150.00 | 7,114.78 | 2,448,276 |
| 2025-06-09 | 6,800.00 | 7,080.00 | 6,760.00 | 6,830.00 | 6,796.35 | 1,652,100 |
| 2025-06-05 | 6,770.00 | 7,040.00 | 6,630.00 | 6,800.00 | 6,766.50 | 2,268,811 |
| 2025-06-04 | 6,550.00 | 6,730.00 | 6,400.00 | 6,630.00 | 6,597.34 | 1,591,687 |
| 2025-06-02 | 6,300.00 | 6,580.00 | 6,200.00 | 6,430.00 | 6,398.33 | 1,520,618 |
| 2025-05-30 | 6,300.00 | 6,350.00 | 6,030.00 | 6,200.00 | 6,169.46 | 1,086,542 |
| 2025-05-29 | 6,250.00 | 6,420.00 | 6,060.00 | 6,370.00 | 6,338.62 | 1,861,587 |
| 2025-05-28 | 6,200.00 | 6,800.00 | 6,160.00 | 6,390.00 | 6,358.52 | 12,774,928 |
| 2025-05-27 | 6,020.00 | 6,060.00 | 5,860.00 | 5,920.00 | 5,890.84 | 720,719 |
| 2025-05-26 | 6,150.00 | 6,180.00 | 5,910.00 | 6,050.00 | 6,020.20 | 1,418,352 |
| 2025-05-23 | 5,750.00 | 6,080.00 | 5,690.00 | 6,020.00 | 5,990.34 | 2,098,620 |
| 2025-05-22 | 5,780.00 | 5,920.00 | 5,720.00 | 5,790.00 | 5,761.48 | 515,831 |
| 2025-05-21 | 5,920.00 | 5,920.00 | 5,760.00 | 5,870.00 | 5,841.08 | 594,976 |
| 2025-05-20 | 5,700.00 | 5,890.00 | 5,640.00 | 5,850.00 | 5,821.18 | 911,563 |
| 2025-05-19 | 5,660.00 | 5,760.00 | 5,500.00 | 5,630.00 | 5,602.27 | 569,803 |
| 2025-05-16 | 5,780.00 | 5,850.00 | 5,640.00 | 5,720.00 | 5,691.82 | 479,496 |
| 2025-05-15 | 5,940.00 | 6,010.00 | 5,730.00 | 5,770.00 | 5,741.58 | 727,843 |
| 2025-05-14 | 5,780.00 | 5,920.00 | 5,730.00 | 5,880.00 | 5,851.03 | 1,198,087 |
| 2025-05-13 | 5,560.00 | 5,800.00 | 5,540.00 | 5,750.00 | 5,721.67 | 1,097,022 |
| 2025-05-12 | 5,900.00 | 5,960.00 | 5,570.00 | 5,610.00 | 5,582.36 | 2,022,946 |
| 2025-05-09 | 5,450.00 | 6,100.00 | 5,350.00 | 6,100.00 | 6,069.95 | 4,356,393 |
| 2025-05-08 | 5,470.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,423.15 | 656,166 |
| 2025-05-07 | 5,490.00 | 5,550.00 | 5,360.00 | 5,470.00 | 5,443.05 | 799,870 |
| 2025-05-02 | 5,700.00 | 5,890.00 | 5,540.00 | 5,580.00 | 5,552.51 | 3,386,220 |
| 2025-04-30 | 5,530.00 | 5,810.00 | 5,400.00 | 5,450.00 | 5,423.15 | 6,208,565 |
| 2025-04-29 | 5,400.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,323.65 | 1,176,243 |
| 2025-04-28 | 5,260.00 | 5,280.00 | 5,150.00 | 5,260.00 | 5,234.09 | 530,340 |
| 2025-04-25 | 5,070.00 | 5,330.00 | 5,050.00 | 5,250.00 | 5,224.14 | 1,115,742 |
| 2025-04-24 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,015.17 | 211,654 |
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.