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%WTI99.23▲ 2.14%
← 070960.KO stock page

Yong Pyong Resort Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,050.004,050.004,010.004,035.004,035.0026,841
2022-08-114,080.004,080.004,035.004,050.004,050.0021,613
2022-08-104,110.004,110.004,015.004,035.004,035.0045,407
2022-08-094,100.004,135.004,070.004,110.004,110.0022,389
2022-08-084,125.004,145.004,075.004,130.004,130.0040,479
2022-08-054,100.004,145.004,060.004,125.004,125.0029,839
2022-08-044,070.004,105.004,045.004,080.004,080.0020,833
2022-08-034,005.004,075.003,960.004,070.004,070.0037,503
2022-08-024,070.004,115.004,020.004,050.004,050.0027,721
2022-08-014,090.004,120.004,055.004,095.004,095.0040,785
2022-07-294,030.004,085.004,020.004,085.004,085.0037,722
2022-07-284,025.004,075.004,010.004,030.004,030.0045,069
2022-07-274,010.004,030.003,975.004,025.004,025.0026,709
2022-07-264,000.004,010.003,900.004,010.004,010.0024,791
2022-07-254,000.004,025.003,955.004,010.004,010.0018,317
2022-07-224,025.004,065.004,000.004,020.004,020.0034,749
2022-07-214,010.004,075.004,000.004,065.004,065.0034,661
2022-07-204,050.004,055.003,980.004,010.004,010.0030,557
2022-07-194,025.004,025.003,940.003,980.003,980.0039,491
2022-07-183,970.004,075.003,970.004,005.004,005.0027,855
2022-07-154,080.004,090.003,960.003,970.003,970.0065,784
2022-07-143,780.004,065.003,725.004,040.004,040.00145,351
2022-07-133,800.003,825.003,740.003,780.003,780.0033,982
2022-07-123,900.003,900.003,730.003,775.003,775.00127,062
2022-07-113,955.003,985.003,665.003,900.003,900.00235,606
2022-07-084,090.004,090.003,990.004,005.004,005.0030,630
2022-07-074,035.004,035.003,970.004,005.004,005.0031,319
2022-07-063,970.004,065.003,950.003,960.003,960.0025,692
2022-07-053,910.004,020.003,910.003,990.003,990.0020,029
2022-07-043,980.004,140.003,860.003,890.003,890.0044,479
2022-07-013,950.004,025.003,910.003,980.003,980.0072,978
2022-06-304,050.004,100.003,975.004,000.004,000.0051,047
2022-06-293,925.004,070.003,925.004,055.004,055.0031,072
2022-06-284,010.004,085.003,980.004,030.004,030.0089,621
2022-06-274,090.004,150.004,010.004,045.004,045.0071,344
2022-06-243,755.004,000.003,755.003,995.003,995.0068,063
2022-06-233,955.004,030.003,805.003,805.003,805.0095,754
2022-06-224,150.004,195.003,960.004,015.004,015.00108,288
2022-06-214,150.004,175.004,080.004,150.004,150.0065,068
2022-06-204,385.004,450.004,075.004,090.004,090.00108,213
2022-06-174,280.004,445.004,250.004,380.004,380.0049,652
2022-06-164,555.004,680.004,440.004,445.004,445.00115,066
2022-06-154,735.004,770.004,510.004,550.004,550.0067,614
2022-06-144,735.004,770.004,620.004,735.004,735.00123,108
2022-06-134,885.004,950.004,795.004,805.004,805.0094,604
2022-06-104,960.005,030.004,945.005,000.005,000.0060,206
2022-06-094,970.005,240.004,910.005,000.005,000.00405,748
2022-06-084,925.004,925.004,885.004,905.004,905.0021,630
2022-06-074,915.004,920.004,880.004,890.004,890.0052,151
2022-06-034,915.004,985.004,915.004,920.004,920.0039,196
2022-06-024,970.004,990.004,900.004,930.004,930.0040,687
2022-05-314,950.005,030.004,785.004,940.004,940.0075,325
2022-05-304,945.004,960.004,865.004,930.004,930.0059,244
2022-05-274,840.004,915.004,840.004,900.004,900.0087,030
2022-05-264,800.004,900.004,800.004,840.004,840.0048,910
2022-05-254,760.004,800.004,730.004,765.004,765.0032,675
2022-05-244,890.004,890.004,725.004,735.004,735.0035,945
2022-05-234,845.004,865.004,790.004,805.004,805.0034,368
2022-05-204,840.004,875.004,830.004,860.004,860.0028,977
2022-05-194,825.004,890.004,795.004,860.004,860.0026,723
← NewerPage 18 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.