YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,020.00 | 6,210.00 | 5,920.00 | 5,930.00 | 5,930.00 | 250,538 |
| 2025-04-25 | 6,080.00 | 6,120.00 | 5,940.00 | 6,010.00 | 6,010.00 | 218,671 |
| 2025-04-24 | 5,930.00 | 6,660.00 | 5,890.00 | 6,080.00 | 6,080.00 | 1,756,970 |
| 2025-04-23 | 6,080.00 | 6,360.00 | 5,830.00 | 5,920.00 | 5,920.00 | 590,671 |
| 2025-04-22 | 6,420.00 | 6,430.00 | 6,000.00 | 6,080.00 | 6,080.00 | 537,372 |
| 2025-04-21 | 6,400.00 | 6,750.00 | 6,200.00 | 6,440.00 | 6,440.00 | 761,333 |
| 2025-04-18 | 7,200.00 | 7,470.00 | 6,380.00 | 6,400.00 | 6,400.00 | 2,851,853 |
| 2025-04-17 | 7,190.00 | 7,630.00 | 6,660.00 | 7,000.00 | 7,000.00 | 9,687,422 |
| 2025-04-16 | 6,680.00 | 6,700.00 | 6,180.00 | 6,340.00 | 6,340.00 | 702,917 |
| 2025-04-15 | 6,750.00 | 6,770.00 | 6,300.00 | 6,680.00 | 6,680.00 | 1,274,069 |
| 2025-04-14 | 6,200.00 | 7,000.00 | 6,050.00 | 6,520.00 | 6,520.00 | 5,294,934 |
| 2025-04-11 | 4,950.00 | 6,500.00 | 4,920.00 | 6,500.00 | 6,500.00 | 1,405,246 |
| 2025-04-10 | 4,795.00 | 5,000.00 | 4,795.00 | 5,000.00 | 5,000.00 | 70,661 |
| 2025-04-09 | 4,865.00 | 4,870.00 | 4,550.00 | 4,630.00 | 4,630.00 | 116,188 |
| 2025-04-08 | 4,950.00 | 5,140.00 | 4,860.00 | 4,895.00 | 4,895.00 | 63,568 |
| 2025-04-07 | 5,090.00 | 5,140.00 | 4,900.00 | 4,950.00 | 4,950.00 | 87,182 |
| 2025-04-04 | 5,110.00 | 5,260.00 | 4,995.00 | 5,220.00 | 5,220.00 | 62,475 |
| 2025-04-03 | 5,160.00 | 5,220.00 | 5,000.00 | 5,110.00 | 5,110.00 | 47,147 |
| 2025-04-02 | 5,490.00 | 5,490.00 | 5,110.00 | 5,160.00 | 5,160.00 | 67,183 |
| 2025-04-01 | 5,220.00 | 5,390.00 | 5,220.00 | 5,360.00 | 5,360.00 | 56,136 |
| 2025-03-31 | 5,360.00 | 5,440.00 | 5,170.00 | 5,220.00 | 5,220.00 | 94,128 |
| 2025-03-28 | 5,610.00 | 5,750.00 | 5,350.00 | 5,400.00 | 5,400.00 | 100,254 |
| 2025-03-27 | 5,730.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 95,666 |
| 2025-03-26 | 5,790.00 | 5,980.00 | 5,700.00 | 5,730.00 | 5,730.00 | 41,007 |
| 2025-03-25 | 5,940.00 | 6,000.00 | 5,780.00 | 5,790.00 | 5,790.00 | 61,563 |
| 2025-03-24 | 5,900.00 | 5,990.00 | 5,770.00 | 5,940.00 | 5,940.00 | 69,486 |
| 2025-03-21 | 5,810.00 | 5,980.00 | 5,610.00 | 5,900.00 | 5,900.00 | 109,477 |
| 2025-03-20 | 6,100.00 | 6,170.00 | 5,850.00 | 5,860.00 | 5,860.00 | 99,311 |
| 2025-03-19 | 5,900.00 | 6,090.00 | 5,900.00 | 6,040.00 | 6,040.00 | 101,663 |
| 2025-03-18 | 6,010.00 | 6,060.00 | 5,910.00 | 5,940.00 | 5,940.00 | 67,827 |
| 2025-03-17 | 6,000.00 | 6,040.00 | 5,920.00 | 6,000.00 | 6,000.00 | 73,333 |
| 2025-03-14 | 5,900.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | 74,082 |
| 2025-03-13 | 6,120.00 | 6,120.00 | 5,940.00 | 5,960.00 | 5,960.00 | 73,916 |
| 2025-03-12 | 6,100.00 | 6,150.00 | 5,980.00 | 6,010.00 | 6,010.00 | 147,962 |
| 2025-03-11 | 5,800.00 | 6,120.00 | 5,800.00 | 6,060.00 | 6,060.00 | 208,737 |
| 2025-03-10 | 5,900.00 | 6,740.00 | 5,790.00 | 6,090.00 | 6,090.00 | 1,506,708 |
| 2025-03-07 | 5,880.00 | 6,460.00 | 5,820.00 | 5,970.00 | 5,970.00 | 802,746 |
| 2025-03-06 | 5,630.00 | 5,930.00 | 5,350.00 | 5,880.00 | 5,880.00 | 202,961 |
| 2025-03-05 | 5,710.00 | 5,880.00 | 5,630.00 | 5,650.00 | 5,650.00 | 75,957 |
| 2025-03-04 | 6,070.00 | 6,080.00 | 5,700.00 | 5,710.00 | 5,710.00 | 207,071 |
| 2025-02-28 | 5,690.00 | 6,150.00 | 5,630.00 | 5,900.00 | 5,900.00 | 453,369 |
| 2025-02-27 | 5,880.00 | 5,880.00 | 5,600.00 | 5,760.00 | 5,760.00 | 138,364 |
| 2025-02-26 | 5,940.00 | 5,950.00 | 5,670.00 | 5,680.00 | 5,680.00 | 280,460 |
| 2025-02-25 | 6,100.00 | 6,570.00 | 6,010.00 | 6,010.00 | 6,010.00 | 722,909 |
| 2025-02-24 | 6,000.00 | 6,240.00 | 5,910.00 | 6,060.00 | 6,060.00 | 418,249 |
| 2025-02-21 | 6,360.00 | 6,470.00 | 5,900.00 | 5,980.00 | 5,980.00 | 824,105 |
| 2025-02-20 | 5,480.00 | 6,670.00 | 5,350.00 | 6,530.00 | 6,530.00 | 3,984,365 |
| 2025-02-19 | 5,390.00 | 5,480.00 | 5,100.00 | 5,230.00 | 5,230.00 | 397,241 |
| 2025-02-18 | 6,000.00 | 6,180.00 | 5,340.00 | 5,500.00 | 5,500.00 | 2,475,133 |
| 2025-02-17 | 4,830.00 | 4,895.00 | 4,705.00 | 4,885.00 | 4,885.00 | 120,688 |
| 2025-02-14 | 4,605.00 | 4,765.00 | 4,605.00 | 4,740.00 | 4,740.00 | 54,618 |
| 2025-02-13 | 4,610.00 | 4,840.00 | 4,430.00 | 4,630.00 | 4,630.00 | 96,675 |
| 2025-02-12 | 4,735.00 | 4,770.00 | 4,605.00 | 4,655.00 | 4,655.00 | 65,582 |
| 2025-02-11 | 4,450.00 | 4,745.00 | 4,370.00 | 4,715.00 | 4,715.00 | 109,950 |
| 2025-02-10 | 4,410.00 | 4,490.00 | 4,225.00 | 4,450.00 | 4,450.00 | 33,691 |
| 2025-02-07 | 4,450.00 | 4,570.00 | 4,385.00 | 4,410.00 | 4,410.00 | 38,445 |
| 2025-02-06 | 4,365.00 | 4,485.00 | 4,285.00 | 4,435.00 | 4,435.00 | 53,897 |
| 2025-02-05 | 4,175.00 | 4,365.00 | 4,110.00 | 4,365.00 | 4,365.00 | 59,910 |
| 2025-02-04 | 4,260.00 | 4,275.00 | 4,070.00 | 4,110.00 | 4,110.00 | 30,956 |
| 2025-02-03 | 4,050.00 | 4,195.00 | 3,915.00 | 4,060.00 | 4,060.00 | 68,210 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.