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
2024-04-262,815.002,825.002,780.002,805.002,805.0015,509
2024-04-252,855.002,855.002,795.002,815.002,815.005,777
2024-04-242,845.002,845.002,810.002,810.002,810.0015,099
2024-04-232,790.002,860.002,790.002,805.002,805.0020,185
2024-04-222,725.002,790.002,725.002,790.002,790.0015,985
2024-04-192,780.002,825.002,705.002,725.002,725.0091,601
2024-04-182,765.002,800.002,765.002,775.002,775.0089,666
2024-04-172,830.002,830.002,780.002,785.002,785.0018,468
2024-04-162,860.002,905.002,775.002,785.002,785.0046,313
2024-04-152,825.002,845.002,810.002,830.002,830.0019,091
2024-04-122,850.002,890.002,795.002,850.002,850.0063,218
2024-04-112,915.002,915.002,815.002,820.002,820.0081,533
2024-04-092,975.002,990.002,885.002,895.002,895.0044,312
2024-04-082,900.002,940.002,890.002,940.002,940.0021,596
2024-04-052,970.002,970.002,895.002,895.002,895.0049,778
2024-04-042,920.002,950.002,915.002,945.002,945.0030,112
2024-04-032,885.002,945.002,885.002,920.002,920.0035,525
2024-04-022,910.002,920.002,880.002,885.002,885.0057,335
2024-04-012,900.002,930.002,895.002,905.002,905.0042,922
2024-03-292,940.002,980.002,910.002,915.002,915.0027,884
2024-03-282,965.002,985.002,935.002,940.002,940.0024,288
2024-03-272,970.002,990.002,930.002,955.002,955.0021,001
2024-03-262,930.002,980.002,910.002,980.002,980.0041,070
2024-03-252,905.002,945.002,895.002,935.002,935.0054,183
2024-03-222,905.002,955.002,905.002,905.002,905.0015,218
2024-03-212,895.002,970.002,890.002,905.002,905.009,154
2024-03-202,880.002,940.002,875.002,890.002,890.0030,673
2024-03-192,965.002,965.002,875.002,875.002,875.0046,204
2024-03-182,970.002,970.002,910.002,910.002,910.0043,085
2024-03-152,945.002,950.002,900.002,940.002,940.0055,524
2024-03-142,950.002,995.002,920.002,945.002,945.0025,814
2024-03-132,945.002,985.002,920.002,950.002,950.0019,340
2024-03-122,935.002,995.002,850.002,940.002,940.0061,029
2024-03-112,955.002,995.002,925.002,940.002,940.0057,804
2024-03-083,000.003,015.002,975.002,980.002,980.0049,201
2024-03-073,035.003,035.003,000.003,000.003,000.0037,630
2024-03-063,060.003,090.003,025.003,035.003,035.0044,608
2024-03-053,035.003,110.003,035.003,085.003,085.0033,708
2024-03-043,045.003,115.003,035.003,075.003,075.0056,716
2024-02-293,090.003,100.003,065.003,075.003,075.0036,573
2024-02-283,100.003,150.003,055.003,065.003,065.0034,813
2024-02-273,090.003,130.003,065.003,100.003,100.0056,072
2024-02-263,035.003,150.003,025.003,095.003,095.0094,892
2024-02-233,025.003,085.003,010.003,055.003,055.0026,165
2024-02-223,050.003,085.003,015.003,035.003,035.0032,002
2024-02-213,040.003,050.003,015.003,050.003,050.0021,122
2024-02-203,020.003,060.003,005.003,035.003,035.0029,677
2024-02-193,040.003,120.003,000.003,015.003,015.00138,384
2024-02-163,065.003,070.003,020.003,025.003,025.0029,087
2024-02-153,090.003,090.003,050.003,055.003,055.0035,897
2024-02-143,090.003,100.003,045.003,090.003,090.0051,867
2024-02-133,030.003,250.003,010.003,095.003,095.00231,764
2024-02-083,040.003,065.003,025.003,030.003,030.0035,019
2024-02-073,095.003,100.003,045.003,050.003,050.0047,495
2024-02-063,100.003,100.003,050.003,095.003,095.0040,600
2024-02-053,030.003,085.003,020.003,080.003,080.0056,180
2024-02-022,935.003,030.002,935.003,010.003,010.0045,741
2024-02-012,900.002,995.002,880.002,935.002,935.0039,096
2024-01-312,865.002,925.002,860.002,900.002,900.0015,992
2024-01-302,890.002,940.002,890.002,900.002,900.0016,818
← NewerPage 11 of 21 · 1,227 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.