Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,015.17 | 211,654 |
| 2025-04-23 | 5,200.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,054.98 | 383,069 |
| 2025-04-22 | 5,070.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,114.68 | 392,955 |
| 2025-04-21 | 5,350.00 | 5,360.00 | 5,150.00 | 5,170.00 | 5,144.53 | 593,447 |
| 2025-04-18 | 5,390.00 | 5,510.00 | 5,270.00 | 5,330.00 | 5,303.74 | 1,707,119 |
| 2025-04-17 | 5,100.00 | 5,250.00 | 5,080.00 | 5,240.00 | 5,214.19 | 1,060,254 |
| 2025-04-16 | 5,130.00 | 5,240.00 | 4,990.00 | 5,010.00 | 4,985.32 | 522,659 |
| 2025-04-15 | 5,080.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,084.83 | 362,481 |
| 2025-04-14 | 5,100.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,104.73 | 591,560 |
| 2025-04-11 | 4,850.00 | 5,280.00 | 4,825.00 | 5,100.00 | 5,074.88 | 1,985,398 |
| 2025-04-10 | 4,840.00 | 4,880.00 | 4,720.00 | 4,870.00 | 4,846.01 | 550,815 |
| 2025-04-09 | 4,765.00 | 4,870.00 | 4,550.00 | 4,680.00 | 4,656.95 | 879,297 |
| 2025-04-08 | 5,140.00 | 5,200.00 | 4,850.00 | 4,900.00 | 4,875.86 | 798,428 |
| 2025-04-07 | 5,060.00 | 5,130.00 | 4,910.00 | 4,995.00 | 4,970.39 | 765,683 |
| 2025-04-04 | 5,210.00 | 5,320.00 | 5,070.00 | 5,220.00 | 5,194.29 | 1,544,266 |
| 2025-04-03 | 4,945.00 | 5,240.00 | 4,875.00 | 5,110.00 | 5,084.83 | 844,206 |
| 2025-04-02 | 5,080.00 | 5,100.00 | 4,930.00 | 4,965.00 | 4,940.54 | 758,478 |
| 2025-04-01 | 5,040.00 | 5,220.00 | 4,975.00 | 5,030.00 | 5,005.22 | 961,777 |
| 2025-03-31 | 5,070.00 | 5,230.00 | 4,975.00 | 4,990.00 | 4,965.42 | 1,137,871 |
| 2025-03-28 | 5,420.00 | 5,470.00 | 5,120.00 | 5,120.00 | 5,094.78 | 1,981,810 |
| 2025-03-27 | 5,310.00 | 5,590.00 | 5,300.00 | 5,400.00 | 5,373.40 | 4,393,899 |
| 2025-03-26 | 5,550.00 | 5,660.00 | 5,240.00 | 5,360.00 | 5,333.60 | 3,353,101 |
| 2025-03-25 | 5,120.00 | 5,630.00 | 5,110.00 | 5,520.00 | 5,492.81 | 10,371,262 |
| 2025-03-24 | 5,060.00 | 5,340.00 | 5,040.00 | 5,160.00 | 5,134.58 | 3,256,623 |
| 2025-03-21 | 4,965.00 | 5,070.00 | 4,805.00 | 4,950.00 | 4,925.62 | 1,090,242 |
| 2025-03-20 | 5,190.00 | 5,190.00 | 4,950.00 | 4,950.00 | 4,925.62 | 1,280,198 |
| 2025-03-19 | 5,100.00 | 5,370.00 | 5,070.00 | 5,190.00 | 5,164.43 | 2,461,913 |
| 2025-03-18 | 5,200.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,064.93 | 1,024,732 |
| 2025-03-17 | 5,070.00 | 5,230.00 | 4,965.00 | 5,200.00 | 5,174.38 | 974,442 |
| 2025-03-14 | 5,060.00 | 5,200.00 | 5,030.00 | 5,140.00 | 5,114.68 | 803,461 |
| 2025-03-13 | 5,220.00 | 5,220.00 | 5,030.00 | 5,060.00 | 5,035.07 | 982,851 |
| 2025-03-12 | 5,060.00 | 5,280.00 | 5,010.00 | 5,190.00 | 5,164.43 | 1,608,259 |
| 2025-03-11 | 4,935.00 | 5,160.00 | 4,905.00 | 5,040.00 | 5,015.17 | 1,350,926 |
| 2025-03-10 | 5,380.00 | 5,380.00 | 5,110.00 | 5,160.00 | 5,134.58 | 1,808,070 |
| 2025-03-07 | 5,280.00 | 5,740.00 | 5,280.00 | 5,340.00 | 5,313.69 | 5,528,215 |
| 2025-03-06 | 5,270.00 | 5,600.00 | 5,100.00 | 5,370.00 | 5,343.55 | 6,087,048 |
| 2025-03-05 | 5,460.00 | 5,490.00 | 5,180.00 | 5,330.00 | 5,303.74 | 3,005,313 |
| 2025-03-04 | 5,700.00 | 5,870.00 | 5,280.00 | 5,460.00 | 5,433.10 | 6,101,245 |
| 2025-02-28 | 5,520.00 | 6,400.00 | 5,510.00 | 5,770.00 | 5,741.58 | 36,534,635 |
| 2025-02-27 | 5,250.00 | 5,730.00 | 5,020.00 | 5,650.00 | 5,622.17 | 20,547,941 |
| 2025-02-26 | 5,170.00 | 5,330.00 | 5,130.00 | 5,330.00 | 5,303.74 | 4,251,892 |
| 2025-02-25 | 5,220.00 | 5,370.00 | 5,090.00 | 5,300.00 | 5,273.89 | 16,395,087 |
| 2025-02-24 | 5,120.00 | 5,210.00 | 4,895.00 | 4,925.00 | 4,900.74 | 6,470,674 |
| 2025-02-21 | 5,750.00 | 5,890.00 | 5,160.00 | 5,200.00 | 5,174.38 | 19,832,844 |
| 2025-02-20 | 4,880.00 | 5,480.00 | 4,625.00 | 5,480.00 | 5,453.00 | 38,139,247 |
| 2025-02-19 | 4,125.00 | 4,235.00 | 4,045.00 | 4,220.00 | 4,199.21 | 762,061 |
| 2025-02-18 | 4,150.00 | 4,200.00 | 4,125.00 | 4,160.00 | 4,139.51 | 301,136 |
| 2025-02-17 | 4,145.00 | 4,195.00 | 4,110.00 | 4,180.00 | 4,159.41 | 348,585 |
| 2025-02-14 | 4,285.00 | 4,305.00 | 4,150.00 | 4,160.00 | 4,139.51 | 615,130 |
| 2025-02-13 | 4,255.00 | 4,295.00 | 4,180.00 | 4,250.00 | 4,229.06 | 574,470 |
| 2025-02-12 | 4,420.00 | 4,435.00 | 4,250.00 | 4,275.00 | 4,253.94 | 806,390 |
| 2025-02-11 | 4,375.00 | 4,490.00 | 4,350.00 | 4,440.00 | 4,418.13 | 1,325,566 |
| 2025-02-10 | 4,290.00 | 4,600.00 | 4,290.00 | 4,330.00 | 4,308.67 | 3,041,754 |
| 2025-02-07 | 4,360.00 | 4,380.00 | 4,180.00 | 4,220.00 | 4,199.21 | 1,281,203 |
| 2025-02-06 | 4,140.00 | 4,485.00 | 4,110.00 | 4,380.00 | 4,358.42 | 3,546,366 |
| 2025-02-05 | 4,030.00 | 4,140.00 | 4,030.00 | 4,085.00 | 4,064.88 | 637,080 |
| 2025-02-04 | 3,970.00 | 4,105.00 | 3,930.00 | 4,075.00 | 4,054.93 | 863,163 |
| 2025-02-03 | 3,955.00 | 4,010.00 | 3,870.00 | 3,950.00 | 3,930.54 | 619,357 |
| 2025-01-31 | 3,990.00 | 4,175.00 | 3,975.00 | 4,005.00 | 3,985.27 | 1,154,625 |
| 2025-01-24 | 3,905.00 | 4,000.00 | 3,870.00 | 3,940.00 | 3,920.59 | 326,984 |
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.