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%WTI99.42▲ 2.34%
← 070960.KO stock page

Yong Pyong Resort Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,980.005,090.004,950.005,090.005,090.00121,005
2022-02-174,975.005,150.004,850.004,990.004,990.00314,702
2022-02-164,900.004,990.004,890.004,990.004,990.0089,615
2022-02-154,910.004,990.004,790.004,790.004,790.0098,241
2022-02-144,950.004,990.004,840.004,920.004,920.00118,792
2022-02-114,950.005,060.004,905.005,020.005,020.00171,492
2022-02-104,995.005,020.004,895.004,955.004,955.00140,588
2022-02-094,950.004,995.004,910.004,940.004,940.0063,725
2022-02-084,855.005,030.004,830.004,925.004,925.00104,799
2022-02-074,930.004,945.004,815.004,900.004,900.0081,712
2022-02-044,680.005,100.004,665.004,930.004,930.00386,208
2022-02-034,620.004,745.004,615.004,700.004,700.0048,685
2022-01-284,420.004,615.004,400.004,605.004,605.0077,396
2022-01-274,580.004,590.004,355.004,460.004,460.00191,910
2022-01-264,530.004,655.004,530.004,590.004,590.0075,420
2022-01-254,690.004,870.004,560.004,590.004,590.0099,258
2022-01-244,830.004,835.004,675.004,710.004,710.0096,633
2022-01-214,855.004,865.004,800.004,825.004,825.0075,214
2022-01-204,815.004,865.004,785.004,865.004,865.0048,841
2022-01-194,890.004,915.004,805.004,805.004,805.00114,114
2022-01-184,940.005,010.004,890.004,940.004,940.0073,566
2022-01-175,030.005,130.004,910.004,940.004,940.0074,083
2022-01-144,900.005,200.004,875.005,010.005,010.00158,763
2022-01-134,920.004,960.004,885.004,925.004,925.0084,651
2022-01-124,850.004,995.004,850.004,890.004,890.0055,720
2022-01-114,880.004,895.004,795.004,860.004,860.0071,265
2022-01-104,970.005,000.004,820.004,890.004,890.00115,664
2022-01-074,935.005,010.004,925.004,955.004,955.0052,077
2022-01-064,845.005,000.004,845.004,935.004,935.0067,646
2022-01-055,100.005,100.004,820.004,965.004,965.00107,374
2022-01-044,930.005,110.004,930.005,100.005,100.00181,093
2022-01-034,950.004,970.004,885.004,925.004,925.0087,332
2021-12-304,910.004,910.004,840.004,895.004,895.0051,320
2021-12-294,740.004,885.004,740.004,885.004,885.00151,145
2021-12-284,815.004,835.004,740.004,790.004,790.0099,255
2021-12-274,850.004,875.004,780.004,810.004,810.00148,232
2021-12-244,890.004,890.004,805.004,850.004,850.0099,252
2021-12-234,820.004,850.004,765.004,805.004,805.0074,236
2021-12-224,695.004,815.004,695.004,815.004,815.0082,567
2021-12-214,645.004,725.004,610.004,680.004,680.0079,718
2021-12-204,680.004,695.004,635.004,650.004,650.0085,616
2021-12-174,760.004,760.004,670.004,710.004,710.00154,415
2021-12-164,820.004,875.004,745.004,765.004,765.0088,795
2021-12-154,820.004,855.004,720.004,800.004,800.0081,496
2021-12-144,900.004,920.004,795.004,830.004,830.00114,072
2021-12-134,960.004,995.004,905.004,905.004,905.00107,739
2021-12-105,000.005,050.004,950.004,955.004,955.0075,184
2021-12-094,980.005,100.004,975.005,000.005,000.00107,301
2021-12-085,040.005,070.004,940.004,995.004,995.00189,837
2021-12-075,100.005,210.004,990.005,030.005,030.00117,000
2021-12-065,000.005,040.004,885.005,030.005,030.00114,219
2021-12-034,855.005,040.004,835.005,030.005,030.00155,415
2021-12-024,675.004,835.004,600.004,810.004,810.00163,867
2021-12-014,560.004,720.004,535.004,700.004,700.00181,789
2021-11-304,925.005,020.004,545.004,620.004,620.00319,222
2021-11-294,850.005,040.004,810.004,895.004,895.00339,159
2021-11-265,360.005,360.005,050.005,130.005,130.00364,280
2021-11-255,380.005,400.005,320.005,360.005,360.0094,600
2021-11-245,550.005,560.005,340.005,380.005,380.00244,049
2021-11-235,530.005,710.005,500.005,550.005,550.00121,109
← NewerPage 20 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.