Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 070960.KO stock page

Yong Pyong Resort Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,785.004,145.003,730.003,985.003,985.004,572,344
2025-01-223,435.003,950.003,400.003,700.003,700.008,222,570
2025-01-213,160.004,100.003,065.003,415.003,415.006,613,667
2025-01-203,200.003,220.003,150.003,155.003,155.0056,494
2025-01-173,225.003,270.003,190.003,205.003,205.0035,012
2025-01-163,280.003,400.003,220.003,225.003,225.0064,707
2025-01-153,280.003,300.003,205.003,235.003,235.00101,039
2025-01-143,260.003,310.003,240.003,280.003,280.0047,758
2025-01-133,290.003,320.003,225.003,275.003,275.0042,911
2025-01-103,320.003,340.003,260.003,290.003,290.0062,966
2025-01-093,195.003,340.003,160.003,325.003,325.00117,954
2025-01-083,255.003,255.003,195.003,195.003,195.0049,436
2025-01-073,230.003,285.003,215.003,235.003,235.0025,886
2025-01-063,170.003,255.003,170.003,230.003,230.0072,336
2025-01-033,165.003,245.003,160.003,190.003,190.0049,101
2025-01-023,180.003,235.003,100.003,185.003,185.0044,695
2024-12-303,155.003,230.003,100.003,210.003,210.0048,100
2024-12-273,210.003,210.003,060.003,145.003,145.0087,839
2024-12-263,290.003,365.003,190.003,225.003,225.0042,928
2024-12-243,365.003,385.003,250.003,290.003,290.0052,458
2024-12-233,200.003,345.003,200.003,335.003,335.0052,216
2024-12-203,390.003,390.003,220.003,225.003,225.0051,746
2024-12-193,420.003,525.003,330.003,330.003,330.00127,434
2024-12-183,375.003,425.003,330.003,420.003,420.0065,082
2024-12-173,410.003,410.003,320.003,375.003,375.0045,992
2024-12-163,455.003,530.003,360.003,410.003,410.00157,718
2024-12-133,215.003,535.003,210.003,450.003,450.00372,079
2024-12-123,140.003,255.003,135.003,190.003,190.00120,136
2024-12-113,045.003,195.003,035.003,170.003,170.0056,534
2024-12-102,855.003,110.002,855.003,040.003,040.00100,877
2024-12-093,000.003,005.002,900.002,900.002,900.00121,045
2024-12-062,955.003,095.002,880.003,080.003,080.00227,832
2024-12-053,040.003,055.002,945.002,945.002,945.00130,590
2024-12-043,080.003,160.003,025.003,035.003,035.00126,747
2024-12-033,080.003,160.003,080.003,150.003,150.0060,641
2024-12-023,135.003,195.003,055.003,075.003,075.0088,891
2024-11-293,235.003,335.003,130.003,135.003,135.00110,615
2024-11-283,260.003,345.003,250.003,265.003,265.0066,439
2024-11-273,580.003,580.003,280.003,305.003,305.00613,043
2024-11-263,215.003,280.003,200.003,265.003,265.0070,209
2024-11-253,105.003,265.003,100.003,220.003,220.00151,396
2024-11-223,100.003,120.003,045.003,110.003,110.0080,059
2024-11-213,090.003,180.003,035.003,060.003,060.0073,416
2024-11-203,105.003,130.003,070.003,090.003,090.0071,577
2024-11-193,185.003,270.003,100.003,105.003,105.00107,798
2024-11-183,110.003,290.003,110.003,220.003,220.00138,622
2024-11-153,100.003,220.003,095.003,160.003,160.0096,120
2024-11-143,100.003,215.003,080.003,090.003,090.00144,704
2024-11-133,220.003,275.003,050.003,060.003,060.00187,347
2024-11-123,380.003,420.003,210.003,220.003,220.00303,256
2024-11-113,465.003,495.003,270.003,380.003,380.00302,292
2024-11-083,480.003,515.003,445.003,465.003,465.00147,043
2024-11-073,710.003,710.003,450.003,480.003,480.00369,057
2024-11-063,700.003,825.003,610.003,740.003,740.00410,996
2024-11-053,660.003,685.003,615.003,650.003,650.0067,058
2024-11-043,580.003,705.003,575.003,655.003,655.00113,659
2024-11-013,790.003,790.003,565.003,625.003,625.00195,765
2024-10-313,875.003,900.003,760.003,770.003,770.0080,537
2024-10-304,020.004,020.003,850.003,880.003,880.00121,258
2024-10-293,830.004,055.003,760.004,020.004,020.00198,305
← NewerPage 8 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.