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%WTI98.59▲ 1.48%
← 070960.KO stock page

Yong Pyong Resort Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,270.003,355.003,270.003,320.003,320.0065,224
2022-11-103,275.003,275.003,205.003,245.003,245.0043,949
2022-11-093,305.003,330.003,265.003,275.003,275.0044,287
2022-11-083,295.003,355.003,245.003,295.003,295.0095,350
2022-11-073,295.003,340.003,235.003,295.003,295.0082,040
2022-11-043,190.003,350.003,190.003,295.003,295.00112,521
2022-11-033,050.003,295.003,025.003,200.003,200.00115,956
2022-11-023,050.003,140.003,035.003,080.003,080.0026,030
2022-11-012,995.003,090.002,995.003,065.003,065.0029,860
2022-10-313,030.003,065.003,010.003,040.003,040.0026,477
2022-10-283,025.003,095.003,020.003,020.003,020.0052,833
2022-10-273,055.003,075.003,020.003,055.003,055.0051,168
2022-10-263,070.003,070.003,000.003,055.003,055.002,045,948
2022-10-252,990.003,095.002,985.003,045.003,045.0053,987
2022-10-243,020.003,090.002,960.003,020.003,020.0091,889
2022-10-213,015.003,065.002,975.002,980.002,980.0060,323
2022-10-203,065.003,110.002,995.003,050.003,050.0078,263
2022-10-193,070.003,200.003,065.003,090.003,090.0070,371
2022-10-183,010.003,070.003,000.003,070.003,070.0063,054
2022-10-172,975.003,015.002,895.003,005.003,005.0061,146
2022-10-142,930.003,030.002,930.003,010.003,010.0063,516
2022-10-133,120.003,150.002,890.002,915.002,915.00166,910
2022-10-123,125.003,130.003,045.003,120.003,120.0068,791
2022-10-113,165.003,280.003,060.003,125.003,125.0092,932
2022-10-073,235.003,285.003,155.003,285.003,285.0052,285
2022-10-063,190.003,285.003,180.003,240.003,240.0060,238
2022-10-053,325.003,395.003,190.003,200.003,200.0065,806
2022-10-043,250.003,330.003,250.003,310.003,310.00114,425
2022-09-303,225.003,340.003,200.003,270.003,270.0094,524
2022-09-293,360.003,430.003,275.003,275.003,275.0054,654
2022-09-283,455.003,460.003,125.003,345.003,345.0082,344
2022-09-273,315.003,415.003,265.003,405.003,405.0086,335
2022-09-263,595.003,595.003,335.003,365.003,365.00126,321
2022-09-233,635.003,780.003,560.003,620.003,620.0053,017
2022-09-223,780.003,780.003,560.003,690.003,690.0030,842
2022-09-213,720.003,790.003,720.003,750.003,750.0022,380
2022-09-203,715.003,760.003,680.003,755.003,755.0024,374
2022-09-193,700.003,755.003,670.003,695.003,695.0035,443
2022-09-163,690.003,755.003,690.003,720.003,720.0014,402
2022-09-153,785.003,835.003,725.003,740.003,740.0033,251
2022-09-143,815.003,815.003,735.003,800.003,800.0025,262
2022-09-133,765.003,860.003,765.003,840.003,840.0045,336
2022-09-083,700.003,760.003,695.003,760.003,760.0036,481
2022-09-073,795.003,800.003,675.003,700.003,700.0062,900
2022-09-063,685.003,795.003,685.003,780.003,780.0050,592
2022-09-053,780.003,815.003,675.003,720.003,720.00135,295
2022-09-023,840.003,900.003,800.003,820.003,820.0048,907
2022-09-013,855.003,895.003,840.003,840.003,840.0031,527
2022-08-313,845.003,890.003,795.003,890.003,890.0022,332
2022-08-303,885.003,885.003,760.003,845.003,845.0056,240
2022-08-293,840.003,840.003,670.003,790.003,790.0039,682
2022-08-263,935.003,935.003,840.003,860.003,860.0020,526
2022-08-253,810.003,890.003,780.003,865.003,865.0042,008
2022-08-243,800.003,850.003,755.003,780.003,780.0033,011
2022-08-233,830.003,845.003,750.003,760.003,760.0068,326
2022-08-223,915.003,940.003,830.003,855.003,855.0035,479
2022-08-193,990.003,990.003,900.003,910.003,910.0067,846
2022-08-184,015.004,015.003,950.003,970.003,970.0033,881
2022-08-174,030.004,065.003,980.004,000.004,000.0053,977
2022-08-164,075.004,075.004,010.004,030.004,030.0027,381
← NewerPage 17 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.