Yg Plus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3,985.00 | 4,040.00 | 3,890.00 | 3,900.00 | 3,880.79 | 366,451 |
| 2025-01-22 | 3,930.00 | 3,995.00 | 3,890.00 | 3,975.00 | 3,955.42 | 460,439 |
| 2025-01-21 | 3,960.00 | 4,110.00 | 3,960.00 | 3,985.00 | 3,965.37 | 486,226 |
| 2025-01-20 | 4,030.00 | 4,045.00 | 3,930.00 | 3,980.00 | 3,960.39 | 524,312 |
| 2025-01-17 | 3,970.00 | 4,080.00 | 3,930.00 | 4,045.00 | 4,025.07 | 679,402 |
| 2025-01-16 | 4,010.00 | 4,040.00 | 3,910.00 | 3,960.00 | 3,940.49 | 523,253 |
| 2025-01-15 | 4,105.00 | 4,105.00 | 3,970.00 | 4,000.00 | 3,980.30 | 541,273 |
| 2025-01-14 | 3,965.00 | 4,140.00 | 3,965.00 | 4,105.00 | 4,084.78 | 1,062,155 |
| 2025-01-13 | 3,995.00 | 4,055.00 | 3,915.00 | 3,960.00 | 3,940.49 | 651,200 |
| 2025-01-10 | 3,830.00 | 4,155.00 | 3,785.00 | 3,995.00 | 3,975.32 | 2,283,383 |
| 2025-01-09 | 3,830.00 | 3,830.00 | 3,765.00 | 3,800.00 | 3,781.28 | 277,272 |
| 2025-01-08 | 3,890.00 | 3,950.00 | 3,810.00 | 3,810.00 | 3,791.23 | 547,856 |
| 2025-01-07 | 3,725.00 | 4,000.00 | 3,725.00 | 3,855.00 | 3,836.01 | 964,457 |
| 2025-01-06 | 3,880.00 | 3,895.00 | 3,700.00 | 3,755.00 | 3,736.50 | 580,134 |
| 2025-01-03 | 3,630.00 | 3,735.00 | 3,620.00 | 3,730.00 | 3,711.63 | 385,172 |
| 2025-01-02 | 3,610.00 | 3,700.00 | 3,570.00 | 3,630.00 | 3,612.12 | 295,725 |
| 2024-12-30 | 3,560.00 | 3,655.00 | 3,540.00 | 3,615.00 | 3,597.19 | 219,651 |
| 2024-12-27 | 3,655.00 | 3,655.00 | 3,545.00 | 3,605.00 | 3,587.24 | 603,491 |
| 2024-12-26 | 3,670.00 | 3,765.00 | 3,630.00 | 3,670.00 | 3,651.92 | 508,728 |
| 2024-12-24 | 3,735.00 | 3,775.00 | 3,645.00 | 3,665.00 | 3,646.95 | 543,623 |
| 2024-12-23 | 3,805.00 | 3,880.00 | 3,660.00 | 3,735.00 | 3,716.60 | 612,264 |
| 2024-12-20 | 4,000.00 | 4,010.00 | 3,720.00 | 3,770.00 | 3,751.43 | 814,181 |
| 2024-12-19 | 3,940.00 | 4,050.00 | 3,850.00 | 3,990.00 | 3,970.34 | 613,438 |
| 2024-12-18 | 4,045.00 | 4,090.00 | 3,975.00 | 4,040.00 | 4,020.10 | 635,502 |
| 2024-12-17 | 4,180.00 | 4,205.00 | 4,030.00 | 4,030.00 | 4,010.15 | 712,813 |
| 2024-12-16 | 4,220.00 | 4,295.00 | 4,100.00 | 4,130.00 | 4,109.66 | 786,089 |
| 2024-12-13 | 4,080.00 | 4,260.00 | 4,030.00 | 4,180.00 | 4,159.41 | 1,231,120 |
| 2024-12-12 | 4,100.00 | 4,130.00 | 3,995.00 | 4,080.00 | 4,059.90 | 903,694 |
| 2024-12-11 | 4,100.00 | 4,280.00 | 4,030.00 | 4,040.00 | 4,020.10 | 1,261,985 |
| 2024-12-10 | 3,815.00 | 4,180.00 | 3,815.00 | 4,135.00 | 4,114.63 | 1,827,651 |
| 2024-12-09 | 3,980.00 | 4,090.00 | 3,815.00 | 3,815.00 | 3,796.21 | 2,548,869 |
| 2024-12-06 | 4,800.00 | 4,830.00 | 4,215.00 | 4,230.00 | 4,209.16 | 4,588,932 |
| 2024-12-05 | 5,160.00 | 5,260.00 | 4,700.00 | 4,830.00 | 4,806.21 | 3,558,706 |
| 2024-12-04 | 4,870.00 | 5,160.00 | 4,820.00 | 5,090.00 | 5,064.93 | 3,436,585 |
| 2024-12-03 | 5,030.00 | 5,150.00 | 4,980.00 | 5,060.00 | 5,035.07 | 2,190,949 |
| 2024-12-02 | 4,805.00 | 5,310.00 | 4,805.00 | 5,060.00 | 5,035.07 | 7,457,585 |
| 2024-11-29 | 4,750.00 | 4,995.00 | 4,655.00 | 4,850.00 | 4,826.11 | 2,564,611 |
| 2024-11-28 | 4,935.00 | 5,080.00 | 4,810.00 | 4,830.00 | 4,806.21 | 2,652,350 |
| 2024-11-27 | 4,870.00 | 5,150.00 | 4,690.00 | 5,040.00 | 5,015.17 | 6,892,338 |
| 2024-11-26 | 5,000.00 | 5,100.00 | 4,840.00 | 4,915.00 | 4,890.79 | 3,847,846 |
| 2024-11-25 | 4,950.00 | 5,340.00 | 4,945.00 | 5,000.00 | 4,975.37 | 12,313,584 |
| 2024-11-22 | 4,725.00 | 5,650.00 | 4,450.00 | 5,090.00 | 5,064.93 | 51,563,968 |
| 2024-11-21 | 4,635.00 | 4,650.00 | 4,310.00 | 4,500.00 | 4,477.83 | 3,128,763 |
| 2024-11-20 | 4,415.00 | 4,710.00 | 4,330.00 | 4,600.00 | 4,577.34 | 6,214,257 |
| 2024-11-19 | 4,065.00 | 4,630.00 | 4,060.00 | 4,415.00 | 4,393.25 | 7,959,653 |
| 2024-11-18 | 4,030.00 | 4,185.00 | 4,025.00 | 4,095.00 | 4,074.83 | 1,584,352 |
| 2024-11-15 | 3,950.00 | 4,175.00 | 3,900.00 | 4,030.00 | 4,010.15 | 2,383,277 |
| 2024-11-14 | 4,390.00 | 4,450.00 | 3,965.00 | 3,975.00 | 3,955.42 | 3,227,137 |
| 2024-11-13 | 4,180.00 | 4,805.00 | 4,180.00 | 4,315.00 | 4,293.74 | 17,263,640 |
| 2024-11-12 | 4,990.00 | 5,070.00 | 4,080.00 | 4,140.00 | 4,119.61 | 10,714,259 |
| 2024-11-11 | 4,580.00 | 4,895.00 | 4,465.00 | 4,825.00 | 4,801.23 | 6,428,709 |
| 2024-11-08 | 4,830.00 | 5,070.00 | 4,465.00 | 4,550.00 | 4,527.59 | 6,444,366 |
| 2024-11-07 | 4,760.00 | 4,925.00 | 4,640.00 | 4,840.00 | 4,816.16 | 3,116,514 |
| 2024-11-06 | 4,685.00 | 4,910.00 | 4,560.00 | 4,840.00 | 4,816.16 | 5,962,943 |
| 2024-11-05 | 4,800.00 | 4,855.00 | 4,545.00 | 4,780.00 | 4,756.45 | 8,207,972 |
| 2024-11-04 | 5,500.00 | 5,640.00 | 4,990.00 | 4,995.00 | 4,970.39 | 6,715,503 |
| 2024-11-01 | 5,470.00 | 5,900.00 | 5,220.00 | 5,490.00 | 5,462.96 | 9,638,955 |
| 2024-10-31 | 5,400.00 | 5,850.00 | 5,200.00 | 5,710.00 | 5,681.87 | 15,246,125 |
| 2024-10-30 | 6,400.00 | 6,400.00 | 5,190.00 | 5,400.00 | 5,373.40 | 16,424,253 |
| 2024-10-29 | 6,400.00 | 7,040.00 | 6,300.00 | 6,490.00 | 6,458.03 | 15,343,738 |
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.