Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 070960.KO stock page

Yong Pyong Resort Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,495.003,590.003,460.003,465.003,465.00171,488
2024-07-243,570.003,640.003,555.003,565.003,565.0075,513
2024-07-233,575.003,660.003,570.003,590.003,590.0092,378
2024-07-223,680.003,695.003,545.003,595.003,595.00140,929
2024-07-193,625.003,885.003,620.003,655.003,655.00578,039
2024-07-183,605.003,680.003,535.003,620.003,620.00198,703
2024-07-173,720.003,750.003,610.003,630.003,630.00217,910
2024-07-163,620.003,780.003,565.003,660.003,660.00513,039
2024-07-153,700.003,990.003,560.003,620.003,620.002,162,773
2024-07-123,460.003,510.003,425.003,435.003,435.0054,372
2024-07-113,500.003,515.003,430.003,430.003,430.0069,498
2024-07-103,450.003,510.003,415.003,500.003,500.0054,398
2024-07-093,520.003,520.003,440.003,460.003,460.0041,407
2024-07-083,460.003,520.003,435.003,475.003,475.0065,514
2024-07-053,580.003,595.003,450.003,480.003,480.00101,903
2024-07-043,560.003,600.003,505.003,560.003,560.0090,172
2024-07-033,600.003,655.003,515.003,560.003,560.00133,447
2024-07-023,505.003,660.003,450.003,600.003,600.00260,724
2024-07-013,340.003,570.003,340.003,460.003,460.00209,714
2024-06-283,415.003,415.003,310.003,350.003,350.00104,482
2024-06-273,480.003,490.003,350.003,400.003,400.0083,175
2024-06-263,520.003,520.003,445.003,450.003,450.0061,767
2024-06-253,525.003,560.003,455.003,485.003,485.0094,743
2024-06-243,610.003,670.003,480.003,520.003,520.0088,515
2024-06-213,635.003,720.003,570.003,610.003,610.00141,535
2024-06-203,430.003,705.003,430.003,695.003,695.00259,029
2024-06-193,565.003,590.003,345.003,425.003,425.00210,527
2024-06-183,565.003,600.003,530.003,560.003,560.0091,032
2024-06-173,560.003,650.003,510.003,585.003,585.00185,568
2024-06-143,560.003,635.003,490.003,595.003,595.00148,429
2024-06-133,550.003,590.003,490.003,590.003,590.00240,912
2024-06-123,645.003,680.003,505.003,590.003,590.00629,375
2024-06-113,325.003,995.003,320.003,710.003,710.004,385,924
2024-06-103,315.003,330.003,250.003,275.003,275.00150,209
2024-06-073,175.003,275.003,140.003,265.003,265.00117,236
2024-06-053,120.003,200.003,120.003,175.003,175.0044,786
2024-06-043,080.003,175.003,070.003,140.003,140.0047,412
2024-06-033,130.003,175.003,105.003,105.003,105.0074,535
2024-05-313,125.003,160.003,080.003,135.003,135.0065,936
2024-05-303,165.003,205.003,055.003,055.003,055.0074,635
2024-05-293,170.003,205.003,135.003,170.003,170.0077,327
2024-05-283,080.003,175.003,070.003,170.003,170.0077,516
2024-05-273,135.003,145.003,065.003,075.003,075.0050,162
2024-05-243,140.003,140.003,085.003,135.003,135.0072,450
2024-05-233,075.003,150.003,075.003,140.003,140.0087,828
2024-05-223,095.003,140.003,055.003,125.003,125.0075,236
2024-05-212,910.003,115.002,895.003,100.003,100.00317,326
2024-05-202,915.002,945.002,895.002,910.002,910.0027,548
2024-05-172,930.002,950.002,900.002,915.002,915.0034,549
2024-05-162,895.003,000.002,860.002,950.002,950.0064,829
2024-05-142,880.002,910.002,860.002,870.002,870.0029,626
2024-05-132,825.002,875.002,820.002,875.002,875.0025,410
2024-05-102,820.002,860.002,805.002,850.002,850.0036,102
2024-05-092,810.002,830.002,660.002,805.002,805.00146,931
2024-05-082,785.002,820.002,785.002,810.002,810.0042,995
2024-05-072,830.002,835.002,815.002,825.002,825.0023,088
2024-05-032,825.002,830.002,795.002,830.002,830.0019,446
2024-05-022,805.002,805.002,785.002,800.002,800.0025,585
2024-04-302,810.002,820.002,790.002,805.002,805.0021,681
2024-04-292,805.002,815.002,790.002,810.002,810.0015,102
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2770.0000 KRW

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