Yong Pyong Resort Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,415.00 | 4,415.00 | 4,095.00 | 4,190.00 | 4,190.00 | 684,681 |
| 2025-07-22 | 4,620.00 | 4,635.00 | 4,380.00 | 4,410.00 | 4,410.00 | 271,724 |
| 2025-07-21 | 4,660.00 | 4,690.00 | 4,385.00 | 4,540.00 | 4,540.00 | 482,608 |
| 2025-07-18 | 4,745.00 | 4,745.00 | 4,635.00 | 4,705.00 | 4,705.00 | 162,162 |
| 2025-07-17 | 4,780.00 | 4,850.00 | 4,750.00 | 4,750.00 | 4,750.00 | 112,758 |
| 2025-07-16 | 4,895.00 | 4,895.00 | 4,810.00 | 4,815.00 | 4,815.00 | 94,257 |
| 2025-07-15 | 4,945.00 | 4,945.00 | 4,750.00 | 4,915.00 | 4,915.00 | 124,286 |
| 2025-07-14 | 5,030.00 | 5,030.00 | 4,905.00 | 4,970.00 | 4,970.00 | 121,038 |
| 2025-07-11 | 5,130.00 | 5,170.00 | 5,010.00 | 5,030.00 | 5,030.00 | 214,854 |
| 2025-07-10 | 4,970.00 | 5,100.00 | 4,915.00 | 5,090.00 | 5,090.00 | 221,991 |
| 2025-07-09 | 5,000.00 | 5,060.00 | 4,920.00 | 4,975.00 | 4,975.00 | 142,552 |
| 2025-07-08 | 4,870.00 | 5,030.00 | 4,835.00 | 5,000.00 | 5,000.00 | 195,394 |
| 2025-07-07 | 4,840.00 | 4,900.00 | 4,775.00 | 4,870.00 | 4,870.00 | 182,974 |
| 2025-07-04 | 4,870.00 | 4,875.00 | 4,715.00 | 4,755.00 | 4,755.00 | 181,556 |
| 2025-07-03 | 4,970.00 | 5,030.00 | 4,700.00 | 4,900.00 | 4,900.00 | 351,833 |
| 2025-07-02 | 5,000.00 | 5,010.00 | 4,900.00 | 4,970.00 | 4,970.00 | 181,908 |
| 2025-07-01 | 4,895.00 | 5,150.00 | 4,870.00 | 4,990.00 | 4,990.00 | 480,437 |
| 2025-06-30 | 5,030.00 | 5,060.00 | 4,860.00 | 4,890.00 | 4,890.00 | 121,651 |
| 2025-06-27 | 4,980.00 | 4,995.00 | 4,865.00 | 4,900.00 | 4,900.00 | 131,764 |
| 2025-06-26 | 5,100.00 | 5,100.00 | 4,895.00 | 4,975.00 | 4,975.00 | 165,630 |
| 2025-06-25 | 5,220.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 242,932 |
| 2025-06-24 | 5,120.00 | 5,320.00 | 5,060.00 | 5,230.00 | 5,230.00 | 525,468 |
| 2025-06-23 | 4,960.00 | 4,990.00 | 4,830.00 | 4,975.00 | 4,975.00 | 325,069 |
| 2025-06-20 | 5,150.00 | 5,280.00 | 5,020.00 | 5,160.00 | 5,160.00 | 414,602 |
| 2025-06-19 | 5,130.00 | 5,220.00 | 5,030.00 | 5,150.00 | 5,150.00 | 199,920 |
| 2025-06-18 | 5,220.00 | 5,260.00 | 5,040.00 | 5,120.00 | 5,120.00 | 272,050 |
| 2025-06-17 | 5,400.00 | 5,400.00 | 5,030.00 | 5,250.00 | 5,250.00 | 660,038 |
| 2025-06-16 | 5,150.00 | 5,300.00 | 5,020.00 | 5,280.00 | 5,280.00 | 590,519 |
| 2025-06-13 | 5,510.00 | 5,520.00 | 5,160.00 | 5,330.00 | 5,330.00 | 1,354,188 |
| 2025-06-12 | 5,600.00 | 5,700.00 | 5,160.00 | 5,240.00 | 5,240.00 | 3,550,745 |
| 2025-06-11 | 4,785.00 | 4,800.00 | 4,705.00 | 4,790.00 | 4,790.00 | 131,643 |
| 2025-06-10 | 4,865.00 | 4,900.00 | 4,760.00 | 4,810.00 | 4,810.00 | 244,936 |
| 2025-06-09 | 4,690.00 | 4,860.00 | 4,660.00 | 4,860.00 | 4,860.00 | 427,916 |
| 2025-06-05 | 4,360.00 | 4,870.00 | 4,360.00 | 4,725.00 | 4,725.00 | 1,638,497 |
| 2025-06-04 | 4,300.00 | 4,440.00 | 4,300.00 | 4,370.00 | 4,370.00 | 235,938 |
| 2025-06-02 | 4,205.00 | 4,320.00 | 4,155.00 | 4,300.00 | 4,300.00 | 106,404 |
| 2025-05-30 | 4,185.00 | 4,375.00 | 4,185.00 | 4,250.00 | 4,250.00 | 202,155 |
| 2025-05-29 | 4,190.00 | 4,220.00 | 4,135.00 | 4,215.00 | 4,215.00 | 52,201 |
| 2025-05-28 | 4,220.00 | 4,220.00 | 4,115.00 | 4,165.00 | 4,165.00 | 86,787 |
| 2025-05-27 | 4,180.00 | 4,255.00 | 4,070.00 | 4,220.00 | 4,220.00 | 153,692 |
| 2025-05-26 | 4,300.00 | 4,345.00 | 4,215.00 | 4,220.00 | 4,220.00 | 111,704 |
| 2025-05-23 | 4,295.00 | 4,320.00 | 4,230.00 | 4,300.00 | 4,300.00 | 63,701 |
| 2025-05-22 | 4,400.00 | 4,400.00 | 4,205.00 | 4,295.00 | 4,295.00 | 147,319 |
| 2025-05-21 | 4,400.00 | 4,435.00 | 4,345.00 | 4,400.00 | 4,400.00 | 108,048 |
| 2025-05-20 | 4,270.00 | 4,425.00 | 4,270.00 | 4,395.00 | 4,395.00 | 204,594 |
| 2025-05-19 | 4,205.00 | 4,375.00 | 4,205.00 | 4,265.00 | 4,265.00 | 135,805 |
| 2025-05-16 | 4,325.00 | 4,350.00 | 4,225.00 | 4,285.00 | 4,285.00 | 129,745 |
| 2025-05-15 | 4,375.00 | 4,410.00 | 4,310.00 | 4,325.00 | 4,325.00 | 191,539 |
| 2025-05-14 | 4,305.00 | 4,400.00 | 4,215.00 | 4,380.00 | 4,380.00 | 197,023 |
| 2025-05-13 | 4,275.00 | 4,305.00 | 4,245.00 | 4,280.00 | 4,280.00 | 95,271 |
| 2025-05-12 | 4,270.00 | 4,310.00 | 4,200.00 | 4,260.00 | 4,260.00 | 159,542 |
| 2025-05-09 | 4,270.00 | 4,275.00 | 4,130.00 | 4,250.00 | 4,250.00 | 203,725 |
| 2025-05-08 | 4,290.00 | 4,310.00 | 4,250.00 | 4,280.00 | 4,280.00 | 148,174 |
| 2025-05-07 | 4,100.00 | 4,305.00 | 4,040.00 | 4,285.00 | 4,285.00 | 254,462 |
| 2025-05-02 | 4,255.00 | 4,300.00 | 4,065.00 | 4,170.00 | 4,170.00 | 479,390 |
| 2025-04-30 | 4,335.00 | 4,445.00 | 4,250.00 | 4,430.00 | 4,430.00 | 458,658 |
| 2025-04-29 | 4,180.00 | 4,350.00 | 4,170.00 | 4,325.00 | 4,325.00 | 244,257 |
| 2025-04-28 | 4,240.00 | 4,265.00 | 4,115.00 | 4,175.00 | 4,175.00 | 294,584 |
| 2025-04-25 | 4,220.00 | 4,335.00 | 4,125.00 | 4,245.00 | 4,245.00 | 332,288 |
| 2025-04-24 | 4,330.00 | 4,335.00 | 4,155.00 | 4,240.00 | 4,240.00 | 396,335 |
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.