See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← 070960.KO stock page

Yong Pyong Resort Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,580.003,600.003,550.003,570.003,570.0060,134
2023-02-073,590.003,615.003,550.003,575.003,575.0057,687
2023-02-063,620.003,635.003,575.003,620.003,620.0040,807
2023-02-033,645.003,645.003,605.003,625.003,625.0043,636
2023-02-023,665.003,665.003,600.003,625.003,625.0052,138
2023-02-013,650.003,680.003,620.003,620.003,620.0034,852
2023-01-313,645.003,675.003,610.003,645.003,645.0037,372
2023-01-303,670.003,680.003,615.003,650.003,650.0049,316
2023-01-273,655.003,695.003,635.003,670.003,670.0037,921
2023-01-263,620.003,680.003,620.003,655.003,655.0031,517
2023-01-253,700.003,700.003,620.003,645.003,645.0058,298
2023-01-203,600.003,730.003,500.003,645.003,645.00183,835
2023-01-193,500.003,600.003,455.003,565.003,565.0054,957
2023-01-183,635.003,635.003,535.003,540.003,540.0022,441
2023-01-173,620.003,665.003,560.003,560.003,560.0057,852
2023-01-163,525.003,770.003,520.003,620.003,620.00156,997
2023-01-133,485.003,555.003,485.003,535.003,535.00100,703
2023-01-123,480.003,825.003,360.003,480.003,480.00747,383
2023-01-113,525.003,525.003,430.003,450.003,450.0050,296
2023-01-103,450.003,520.003,440.003,480.003,480.0027,371
2023-01-093,470.003,500.003,465.003,490.003,490.0028,051
2023-01-063,360.003,485.003,330.003,470.003,470.0049,944
2023-01-053,390.003,420.003,345.003,380.003,380.0035,252
2023-01-043,300.003,425.003,300.003,375.003,375.0046,920
2023-01-033,380.003,400.003,280.003,380.003,380.0082,248
2023-01-023,510.003,565.003,350.003,380.003,380.0093,865
2022-12-293,560.003,595.003,475.003,530.003,530.0048,163
2022-12-283,500.003,595.003,415.003,560.003,560.0074,775
2022-12-273,465.003,570.003,460.003,500.003,500.0091,204
2022-12-263,445.003,490.003,400.003,465.003,465.0088,149
2022-12-233,625.003,625.003,455.003,500.003,500.0066,904
2022-12-223,590.003,695.003,590.003,630.003,630.0034,375
2022-12-213,575.003,670.003,575.003,590.003,590.0050,945
2022-12-203,730.003,740.003,570.003,610.003,610.00104,051
2022-12-193,725.003,805.003,725.003,745.003,745.0046,459
2022-12-163,715.003,820.003,700.003,770.003,770.0038,117
2022-12-153,810.003,840.003,755.003,795.003,795.0069,532
2022-12-143,865.003,870.003,785.003,805.003,805.0083,921
2022-12-133,760.003,870.003,740.003,805.003,805.00142,445
2022-12-123,700.003,820.003,700.003,740.003,740.0059,091
2022-12-093,705.003,800.003,685.003,740.003,740.0076,563
2022-12-083,705.003,920.003,655.003,700.003,700.00294,054
2022-12-073,780.004,090.003,655.003,750.003,750.00674,107
2022-12-063,900.003,900.003,775.003,780.003,780.00124,418
2022-12-053,875.004,110.003,765.003,855.003,855.00640,400
2022-12-023,775.003,895.003,730.003,755.003,755.00287,603
2022-12-013,690.004,270.003,650.003,775.003,775.001,836,768
2022-11-303,645.003,685.003,620.003,640.003,640.0030,999
2022-11-293,590.003,695.003,530.003,645.003,645.0065,234
2022-11-283,660.003,660.003,540.003,590.003,590.0071,003
2022-11-253,635.003,670.003,575.003,605.003,605.00180,378
2022-11-243,370.003,940.003,365.003,595.003,595.001,062,657
2022-11-233,340.003,370.003,315.003,340.003,340.0014,630
2022-11-223,270.003,395.003,270.003,340.003,340.0048,258
2022-11-213,455.003,455.003,260.003,310.003,310.0076,116
2022-11-183,485.003,485.003,420.003,450.003,450.0027,035
2022-11-173,475.003,520.003,440.003,450.003,450.0040,980
2022-11-163,440.003,475.003,380.003,475.003,475.0060,526
2022-11-153,420.003,435.003,360.003,420.003,420.0031,190
2022-11-143,360.003,420.003,335.003,390.003,390.0038,702
← NewerPage 16 of 21 · 1,228 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.