Yong Pyong Resort Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,775.00 | 1,999.00 | 1,747.00 | 1,932.00 | 1,932.00 | 126,568 |
| 2026-10-16 | 1,711.00 | 1,781.00 | 1,683.00 | 1,777.00 | 1,777.00 | 80,622 |
| 2026-10-15 | 1,807.00 | 1,815.00 | 1,674.00 | 1,768.00 | 1,768.00 | 98,718 |
| 2026-10-14 | 1,750.00 | 1,836.00 | 1,750.00 | 1,770.00 | 1,770.00 | 52,901 |
| 2026-10-13 | 1,843.00 | 1,843.00 | 1,740.00 | 1,766.00 | 1,766.00 | 303,299 |
| 2026-10-12 | 1,900.00 | 1,919.00 | 1,759.00 | 1,859.00 | 1,859.00 | 256,328 |
| 2026-10-08 | 1,957.00 | 1,957.00 | 1,736.00 | 1,920.00 | 1,920.00 | 251,732 |
| 2026-10-07 | 1,966.00 | 2,075.00 | 1,910.00 | 1,918.00 | 1,918.00 | 68,571 |
| 2026-10-06 | 2,050.00 | 2,050.00 | 1,965.00 | 1,996.00 | 1,996.00 | 43,635 |
| 2026-10-02 | 2,020.00 | 2,030.00 | 1,998.00 | 2,005.00 | 2,005.00 | 10,090 |
| 2026-10-01 | 2,050.00 | 2,050.00 | 2,005.00 | 2,005.00 | 2,005.00 | 55,414 |
| 2026-09-30 | 2,020.00 | 2,080.00 | 1,994.00 | 2,030.00 | 2,030.00 | 28,422 |
| 2026-09-29 | 2,080.00 | 2,080.00 | 1,970.00 | 2,035.00 | 2,035.00 | 27,018 |
| 2026-09-28 | 2,040.00 | 2,090.00 | 2,015.00 | 2,050.00 | 2,050.00 | 26,220 |
| 2026-09-23 | 2,000.00 | 2,060.00 | 1,998.00 | 2,030.00 | 2,030.00 | 37,479 |
| 2026-09-22 | 1,876.00 | 2,035.00 | 1,876.00 | 1,998.00 | 1,998.00 | 58,958 |
| 2026-09-21 | 1,980.00 | 1,980.00 | 1,860.00 | 1,905.00 | 1,905.00 | 50,408 |
| 2026-09-18 | 1,930.00 | 1,947.00 | 1,907.00 | 1,916.00 | 1,916.00 | 44,485 |
| 2026-09-17 | 1,956.00 | 1,956.00 | 1,904.00 | 1,930.00 | 1,930.00 | 62,952 |
| 2026-09-16 | 1,988.00 | 1,988.00 | 1,917.00 | 1,956.00 | 1,956.00 | 20,768 |
| 2026-09-15 | 1,958.00 | 1,980.00 | 1,919.00 | 1,938.00 | 1,938.00 | 54,695 |
| 2026-09-14 | 1,970.00 | 1,997.00 | 1,958.00 | 1,967.00 | 1,967.00 | 13,699 |
| 2026-09-11 | 1,995.00 | 1,995.00 | 1,953.00 | 1,987.00 | 1,987.00 | 15,165 |
| 2026-09-10 | 2,025.00 | 2,040.00 | 1,940.00 | 1,960.00 | 1,960.00 | 56,928 |
| 2026-09-09 | 1,971.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 101,619 |
| 2026-09-08 | 1,980.00 | 2,045.00 | 1,980.00 | 1,990.00 | 1,990.00 | 38,623 |
| 2026-09-07 | 2,035.00 | 2,050.00 | 1,998.00 | 2,010.00 | 2,010.00 | 21,374 |
| 2026-09-04 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 2,030.00 | 25,222 |
| 2026-09-03 | 2,075.00 | 2,075.00 | 1,978.00 | 1,994.00 | 1,994.00 | 107,107 |
| 2026-09-02 | 2,050.00 | 2,135.00 | 2,050.00 | 2,065.00 | 2,065.00 | 52,856 |
| 2026-09-01 | 2,060.00 | 2,135.00 | 2,040.00 | 2,100.00 | 2,100.00 | 86,251 |
| 2026-08-31 | 2,120.00 | 2,120.00 | 2,030.00 | 2,080.00 | 2,080.00 | 33,541 |
| 2026-08-28 | 2,125.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,100.00 | 32,852 |
| 2026-08-27 | 2,185.00 | 2,185.00 | 2,105.00 | 2,110.00 | 2,110.00 | 43,253 |
| 2026-08-26 | 2,150.00 | 2,185.00 | 2,130.00 | 2,180.00 | 2,180.00 | 22,187 |
| 2026-08-25 | 2,175.00 | 2,200.00 | 2,080.00 | 2,130.00 | 2,130.00 | 36,526 |
| 2026-08-24 | 2,200.00 | 2,210.00 | 2,140.00 | 2,175.00 | 2,175.00 | 37,981 |
| 2026-08-21 | 2,225.00 | 2,310.00 | 2,175.00 | 2,220.00 | 2,220.00 | 64,820 |
| 2026-08-20 | 2,265.00 | 2,265.00 | 2,185.00 | 2,260.00 | 2,260.00 | 102,679 |
| 2026-08-19 | 2,320.00 | 2,430.00 | 2,190.00 | 2,265.00 | 2,265.00 | 282,868 |
| 2026-08-18 | 2,410.00 | 2,650.00 | 2,225.00 | 2,255.00 | 2,255.00 | 471,871 |
| 2026-08-14 | 2,185.00 | 2,400.00 | 2,165.00 | 2,195.00 | 2,195.00 | 81,100 |
| 2026-08-13 | 2,275.00 | 2,275.00 | 2,105.00 | 2,190.00 | 2,190.00 | 73,185 |
| 2026-08-12 | 2,290.00 | 2,295.00 | 2,215.00 | 2,245.00 | 2,245.00 | 22,602 |
| 2026-08-11 | 2,290.00 | 2,300.00 | 2,205.00 | 2,290.00 | 2,290.00 | 9,049 |
| 2026-08-10 | 2,225.00 | 2,265.00 | 2,175.00 | 2,265.00 | 2,265.00 | 28,930 |
| 2026-08-07 | 2,150.00 | 2,280.00 | 2,115.00 | 2,230.00 | 2,230.00 | 22,550 |
| 2026-08-06 | 2,200.00 | 2,210.00 | 2,140.00 | 2,145.00 | 2,145.00 | 12,089 |
| 2026-08-05 | 2,200.00 | 2,310.00 | 2,145.00 | 2,145.00 | 2,145.00 | 24,598 |
| 2026-08-04 | 2,115.00 | 2,200.00 | 2,115.00 | 2,135.00 | 2,135.00 | 10,859 |
| 2026-08-03 | 2,120.00 | 2,180.00 | 2,090.00 | 2,130.00 | 2,130.00 | 14,110 |
| 2026-07-31 | 2,095.00 | 2,165.00 | 2,030.00 | 2,120.00 | 2,120.00 | 100,676 |
| 2026-07-30 | 1,991.00 | 2,120.00 | 1,991.00 | 2,095.00 | 2,095.00 | 66,946 |
| 2026-07-29 | 2,115.00 | 2,150.00 | 1,991.00 | 2,005.00 | 2,005.00 | 259,474 |
| 2026-07-28 | 2,215.00 | 2,215.00 | 2,065.00 | 2,080.00 | 2,080.00 | 90,455 |
| 2026-07-27 | 2,210.00 | 2,210.00 | 2,155.00 | 2,180.00 | 2,180.00 | 10,155 |
| 2026-07-24 | 2,150.00 | 2,290.00 | 2,110.00 | 2,185.00 | 2,185.00 | 34,766 |
| 2026-07-23 | 2,155.00 | 2,210.00 | 2,090.00 | 2,175.00 | 2,175.00 | 25,141 |
| 2026-07-22 | 2,100.00 | 2,160.00 | 2,055.00 | 2,155.00 | 2,155.00 | 21,923 |
| 2026-07-21 | 2,055.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,100.00 | 94,956 |
Page 1 of 21 · 1,223 trading daysOlder →
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.