Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 037270.KO stock page

Yg Plus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-286,270.007,130.005,810.006,910.006,875.9629,078,206
2024-10-255,840.006,070.005,560.006,070.006,040.1014,134,836
2024-10-245,330.006,260.005,120.005,750.005,721.6743,525,490
2024-10-234,980.005,730.004,530.004,995.004,970.3952,432,137
2024-10-223,995.004,520.003,865.004,520.004,497.7327,762,802
2024-10-213,065.003,480.002,990.003,480.003,462.864,943,994
2024-10-182,760.002,785.002,635.002,680.002,666.80178,911
2024-10-172,755.002,870.002,755.002,780.002,766.3185,120
2024-10-162,835.002,835.002,755.002,755.002,741.4380,304
2024-10-152,800.002,845.002,800.002,835.002,821.0381,449
2024-10-142,840.002,935.002,750.002,750.002,736.45229,969
2024-10-112,830.002,830.002,725.002,750.002,736.4543,718
2024-10-102,815.002,860.002,785.002,795.002,781.2367,501
2024-10-082,820.002,905.002,790.002,815.002,801.13108,487
2024-10-072,800.002,855.002,765.002,820.002,806.1154,844
2024-10-042,740.002,870.002,740.002,800.002,786.2168,923
2024-10-022,735.002,780.002,620.002,760.002,746.4046,858
2024-09-302,855.002,875.002,755.002,760.002,746.40102,621
2024-09-272,720.002,880.002,700.002,855.002,840.94320,788
2024-09-262,600.002,755.002,580.002,720.002,706.60242,070
2024-09-252,625.002,675.002,595.002,595.002,582.22211,159
2024-09-242,500.002,980.002,500.002,630.002,617.043,028,768
2024-09-232,485.002,545.002,470.002,495.002,482.7159,768
2024-09-202,510.002,555.002,485.002,485.002,472.7633,218
2024-09-192,535.002,570.002,480.002,510.002,497.6445,130
2024-09-132,520.002,600.002,475.002,535.002,522.5149,314
2024-09-122,480.002,530.002,455.002,520.002,507.5963,424
2024-09-112,420.002,480.002,415.002,445.002,432.9664,922
2024-09-102,435.002,480.002,380.002,410.002,398.1361,403
2024-09-092,375.002,465.002,345.002,435.002,423.0095,643
2024-09-062,470.002,515.002,420.002,435.002,423.00109,728
2024-09-052,470.002,585.002,470.002,480.002,467.78242,468
2024-09-042,720.002,720.002,455.002,465.002,452.86817,906
2024-09-032,735.002,810.002,735.002,740.002,726.5067,516
2024-09-022,740.002,780.002,725.002,760.002,746.4051,702
2024-08-302,770.002,795.002,715.002,745.002,731.4894,826
2024-08-292,810.002,885.002,720.002,770.002,756.35244,699
2024-08-282,885.002,995.002,850.002,850.002,835.96147,283
2024-08-272,895.002,900.002,840.002,860.002,845.9183,620
2024-08-263,060.003,065.002,910.002,910.002,895.67113,535
2024-08-233,020.003,100.002,930.003,060.003,044.93121,921
2024-08-222,900.003,065.002,890.003,035.003,020.05157,818
2024-08-212,915.002,930.002,880.002,895.002,880.7449,385
2024-08-202,900.002,920.002,870.002,910.002,895.6763,217
2024-08-192,855.002,910.002,850.002,900.002,885.7142,032
2024-08-162,910.002,915.002,855.002,860.002,845.9167,236
2024-08-142,900.002,975.002,850.002,850.002,835.96206,234
2024-08-132,915.002,995.002,865.002,905.002,890.6962,507
2024-08-122,955.003,000.002,910.002,940.002,925.5243,624
2024-08-092,870.002,970.002,870.002,960.002,945.42128,765
2024-08-082,825.002,935.002,785.002,850.002,835.96196,438
2024-08-072,735.002,970.002,735.002,875.002,860.84361,470
2024-08-062,750.002,930.002,710.002,775.002,761.33527,507
2024-08-053,000.003,045.002,590.002,845.002,830.99476,452
2024-08-023,120.003,190.003,050.003,050.003,034.98117,371
2024-08-013,170.003,215.003,155.003,160.003,144.4360,846
2024-07-313,110.003,190.003,110.003,175.003,159.3643,664
2024-07-303,150.003,195.003,110.003,110.003,094.6840,751
2024-07-293,145.003,200.003,125.003,150.003,134.4854,734
2024-07-263,180.003,260.003,105.003,140.003,124.5369,584
← NewerPage 9 of 22 · 1,303 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-1230.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.