Yong Pyong Resort Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,530.00 | 5,710.00 | 5,500.00 | 5,550.00 | 5,550.00 | 121,109 |
| 2021-11-22 | 5,640.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,570.00 | 255,059 |
| 2021-11-19 | 5,530.00 | 5,900.00 | 5,510.00 | 5,640.00 | 5,640.00 | 180,082 |
| 2021-11-18 | 5,480.00 | 5,660.00 | 5,460.00 | 5,620.00 | 5,620.00 | 240,619 |
| 2021-11-17 | 5,830.00 | 5,830.00 | 5,500.00 | 5,570.00 | 5,570.00 | 561,335 |
| 2021-11-16 | 5,880.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,880.00 | 190,485 |
| 2021-11-15 | 5,900.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 155,874 |
| 2021-11-12 | 5,900.00 | 5,970.00 | 5,880.00 | 5,910.00 | 5,910.00 | 163,804 |
| 2021-11-11 | 5,790.00 | 6,020.00 | 5,760.00 | 5,900.00 | 5,900.00 | 267,291 |
| 2021-11-10 | 6,010.00 | 6,050.00 | 5,800.00 | 5,840.00 | 5,840.00 | 324,712 |
| 2021-11-09 | 6,090.00 | 6,110.00 | 6,000.00 | 6,010.00 | 6,010.00 | 236,144 |
| 2021-11-08 | 6,120.00 | 6,220.00 | 5,950.00 | 6,110.00 | 6,110.00 | 416,061 |
| 2021-11-05 | 6,240.00 | 6,240.00 | 6,000.00 | 6,120.00 | 6,120.00 | 331,822 |
| 2021-11-04 | 6,310.00 | 6,340.00 | 6,150.00 | 6,210.00 | 6,210.00 | 246,524 |
| 2021-11-03 | 6,420.00 | 6,500.00 | 6,250.00 | 6,250.00 | 6,250.00 | 296,770 |
| 2021-11-02 | 6,470.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,460.00 | 355,962 |
| 2021-11-01 | 6,320.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,470.00 | 450,232 |
| 2021-10-29 | 6,360.00 | 6,430.00 | 6,230.00 | 6,300.00 | 6,300.00 | 285,487 |
| 2021-10-28 | 6,460.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,300.00 | 452,045 |
| 2021-10-27 | 6,420.00 | 6,480.00 | 6,300.00 | 6,460.00 | 6,460.00 | 408,742 |
| 2021-10-26 | 6,330.00 | 6,520.00 | 6,200.00 | 6,420.00 | 6,420.00 | 1,176,965 |
| 2021-10-25 | 6,000.00 | 6,280.00 | 5,950.00 | 6,250.00 | 6,250.00 | 856,804 |
| 2021-10-22 | 6,000.00 | 6,050.00 | 5,950.00 | 5,960.00 | 5,960.00 | 215,268 |
| 2021-10-21 | 6,030.00 | 6,130.00 | 5,900.00 | 5,960.00 | 5,960.00 | 361,187 |
| 2021-10-20 | 5,990.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 207,680 |
| 2021-10-19 | 6,100.00 | 6,140.00 | 5,940.00 | 5,980.00 | 5,980.00 | 303,248 |
| 2021-10-18 | 6,040.00 | 6,150.00 | 6,020.00 | 6,100.00 | 6,100.00 | 426,433 |
| 2021-10-15 | 5,990.00 | 6,030.00 | 5,900.00 | 6,020.00 | 6,020.00 | 257,670 |
| 2021-10-14 | 6,030.00 | 6,060.00 | 5,940.00 | 5,950.00 | 5,950.00 | 340,999 |
← NewerPage 21 of 21 · 1,229 trading days
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.