Yong Pyong Resort Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,945.00 | 4,955.00 | 4,875.00 | 4,885.00 | 4,885.00 | 27,894 |
| 2022-05-17 | 4,865.00 | 4,980.00 | 4,865.00 | 4,900.00 | 4,900.00 | 20,040 |
| 2022-05-16 | 4,915.00 | 5,000.00 | 4,865.00 | 4,865.00 | 4,865.00 | 44,241 |
| 2022-05-13 | 4,760.00 | 4,870.00 | 4,760.00 | 4,870.00 | 4,870.00 | 47,734 |
| 2022-05-12 | 4,935.00 | 4,935.00 | 4,740.00 | 4,750.00 | 4,750.00 | 72,902 |
| 2022-05-11 | 4,850.00 | 4,950.00 | 4,850.00 | 4,890.00 | 4,890.00 | 44,624 |
| 2022-05-10 | 4,910.00 | 4,950.00 | 4,745.00 | 4,900.00 | 4,900.00 | 151,050 |
| 2022-05-09 | 5,080.00 | 5,140.00 | 4,965.00 | 4,995.00 | 4,995.00 | 90,407 |
| 2022-05-06 | 5,120.00 | 5,170.00 | 4,830.00 | 5,140.00 | 5,140.00 | 79,010 |
| 2022-05-04 | 5,250.00 | 5,270.00 | 5,180.00 | 5,190.00 | 5,190.00 | 66,153 |
| 2022-05-03 | 5,300.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,280.00 | 63,854 |
| 2022-05-02 | 5,220.00 | 5,360.00 | 5,210.00 | 5,300.00 | 5,300.00 | 101,273 |
| 2022-04-29 | 5,220.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 58,820 |
| 2022-04-28 | 5,230.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | 92,666 |
| 2022-04-27 | 5,100.00 | 5,260.00 | 5,040.00 | 5,230.00 | 5,230.00 | 84,041 |
| 2022-04-26 | 5,130.00 | 5,250.00 | 5,100.00 | 5,240.00 | 5,240.00 | 71,167 |
| 2022-04-25 | 5,210.00 | 5,210.00 | 5,100.00 | 5,120.00 | 5,120.00 | 73,511 |
| 2022-04-22 | 5,300.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,260.00 | 41,841 |
| 2022-04-21 | 5,270.00 | 5,320.00 | 5,260.00 | 5,300.00 | 5,300.00 | 40,939 |
| 2022-04-20 | 5,360.00 | 5,360.00 | 5,230.00 | 5,280.00 | 5,280.00 | 88,341 |
| 2022-04-19 | 5,380.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | 85,027 |
| 2022-04-18 | 5,340.00 | 5,370.00 | 5,280.00 | 5,330.00 | 5,330.00 | 98,416 |
| 2022-04-15 | 5,190.00 | 5,340.00 | 5,150.00 | 5,340.00 | 5,340.00 | 147,289 |
| 2022-04-14 | 5,250.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 67,377 |
| 2022-04-13 | 5,140.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 61,575 |
| 2022-04-12 | 5,100.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,190.00 | 71,094 |
| 2022-04-11 | 5,250.00 | 5,250.00 | 5,180.00 | 5,190.00 | 5,190.00 | 36,396 |
| 2022-04-08 | 5,230.00 | 5,240.00 | 5,060.00 | 5,240.00 | 5,240.00 | 82,240 |
| 2022-04-07 | 5,240.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,180.00 | 91,917 |
| 2022-04-06 | 5,280.00 | 5,320.00 | 5,250.00 | 5,270.00 | 5,270.00 | 61,526 |
| 2022-04-05 | 5,340.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 124,746 |
| 2022-04-04 | 5,430.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | 122,075 |
| 2022-04-01 | 5,390.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 139,748 |
| 2022-03-31 | 5,370.00 | 5,410.00 | 5,290.00 | 5,410.00 | 5,410.00 | 203,754 |
| 2022-03-30 | 5,270.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,300.00 | 87,803 |
| 2022-03-29 | 5,290.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 114,732 |
| 2022-03-28 | 5,160.00 | 5,340.00 | 5,120.00 | 5,260.00 | 5,260.00 | 239,539 |
| 2022-03-25 | 5,130.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 86,949 |
| 2022-03-24 | 5,150.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 67,021 |
| 2022-03-23 | 5,190.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 106,792 |
| 2022-03-22 | 5,070.00 | 5,190.00 | 5,060.00 | 5,130.00 | 5,130.00 | 193,437 |
| 2022-03-21 | 5,080.00 | 5,140.00 | 5,050.00 | 5,070.00 | 5,070.00 | 86,709 |
| 2022-03-18 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | 55,591 |
| 2022-03-17 | 5,130.00 | 5,140.00 | 5,080.00 | 5,130.00 | 5,130.00 | 130,888 |
| 2022-03-16 | 5,050.00 | 5,150.00 | 5,010.00 | 5,090.00 | 5,090.00 | 173,483 |
| 2022-03-15 | 5,060.00 | 5,180.00 | 4,995.00 | 5,010.00 | 5,010.00 | 114,494 |
| 2022-03-14 | 5,100.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 115,786 |
| 2022-03-11 | 4,920.00 | 5,150.00 | 4,920.00 | 5,120.00 | 5,120.00 | 260,032 |
| 2022-03-10 | 4,930.00 | 5,040.00 | 4,900.00 | 4,935.00 | 4,935.00 | 140,718 |
| 2022-03-08 | 4,845.00 | 4,965.00 | 4,785.00 | 4,900.00 | 4,900.00 | 83,483 |
| 2022-03-07 | 4,950.00 | 5,000.00 | 4,855.00 | 4,895.00 | 4,895.00 | 122,347 |
| 2022-03-04 | 4,990.00 | 5,070.00 | 4,940.00 | 5,040.00 | 5,040.00 | 78,750 |
| 2022-03-03 | 5,050.00 | 5,080.00 | 4,975.00 | 5,040.00 | 5,040.00 | 77,370 |
| 2022-03-02 | 4,965.00 | 5,030.00 | 4,915.00 | 5,020.00 | 5,020.00 | 80,622 |
| 2022-02-28 | 4,920.00 | 5,010.00 | 4,855.00 | 4,970.00 | 4,970.00 | 65,453 |
| 2022-02-25 | 4,930.00 | 5,020.00 | 4,870.00 | 4,920.00 | 4,920.00 | 66,681 |
| 2022-02-24 | 5,000.00 | 5,100.00 | 4,815.00 | 4,830.00 | 4,830.00 | 164,884 |
| 2022-02-23 | 5,060.00 | 5,130.00 | 4,960.00 | 5,060.00 | 5,060.00 | 102,796 |
| 2022-02-22 | 5,120.00 | 5,170.00 | 5,010.00 | 5,040.00 | 5,040.00 | 147,246 |
| 2022-02-21 | 5,020.00 | 5,180.00 | 5,000.00 | 5,160.00 | 5,160.00 | 188,974 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.