YEAH1 Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,600.00 | 7,810.00 | 7,590.00 | 7,650.00 | 7,650.00 | 554,700 |
| 2026-07-21 | 7,660.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | 407,700 |
| 2026-07-20 | 7,950.00 | 8,000.00 | 7,450.00 | 7,660.00 | 7,660.00 | 859,100 |
| 2026-07-17 | 8,090.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | 486,100 |
| 2026-07-16 | 8,160.00 | 8,240.00 | 7,880.00 | 8,080.00 | 8,080.00 | 926,600 |
| 2026-07-15 | 8,340.00 | 8,420.00 | 8,120.00 | 8,150.00 | 8,150.00 | 583,000 |
| 2026-07-14 | 8,260.00 | 8,430.00 | 8,260.00 | 8,320.00 | 8,320.00 | 391,200 |
| 2026-07-13 | 8,610.00 | 8,640.00 | 8,150.00 | 8,270.00 | 8,270.00 | 1,810,300 |
| 2026-07-10 | 9,000.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,720.00 | 840,300 |
| 2026-07-09 | 9,070.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 439,800 |
| 2026-07-08 | 8,960.00 | 9,090.00 | 8,900.00 | 9,050.00 | 9,050.00 | 550,100 |
| 2026-07-07 | 9,020.00 | 9,120.00 | 8,890.00 | 8,930.00 | 8,930.00 | 902,900 |
| 2026-07-06 | 9,180.00 | 9,380.00 | 9,000.00 | 9,030.00 | 9,030.00 | 854,100 |
| 2026-07-03 | 9,320.00 | 9,360.00 | 9,200.00 | 9,220.00 | 9,220.00 | 1,030,000 |
| 2026-07-02 | 9,430.00 | 9,510.00 | 9,300.00 | 9,320.00 | 9,320.00 | 704,000 |
| 2026-07-01 | 9,550.00 | 9,620.00 | 9,350.00 | 9,430.00 | 9,430.00 | 600,700 |
| 2026-06-30 | 9,390.00 | 9,610.00 | 9,160.00 | 9,520.00 | 9,520.00 | 1,691,400 |
| 2026-06-29 | 9,650.00 | 9,990.00 | 9,250.00 | 9,300.00 | 9,300.00 | 2,229,000 |
| 2026-06-26 | 9,900.00 | 9,980.00 | 9,580.00 | 9,680.00 | 9,680.00 | 2,494,500 |
| 2026-06-25 | 9,020.00 | 9,550.00 | 9,000.00 | 9,550.00 | 9,550.00 | 2,941,000 |
| 2026-06-24 | 8,960.00 | 8,970.00 | 8,800.00 | 8,930.00 | 8,930.00 | 405,900 |
| 2026-06-23 | 8,700.00 | 9,150.00 | 8,650.00 | 8,960.00 | 8,960.00 | 1,784,500 |
| 2026-06-22 | 8,600.00 | 8,650.00 | 8,590.00 | 8,600.00 | 8,600.00 | 336,500 |
| 2026-06-19 | 8,750.00 | 8,750.00 | 8,600.00 | 8,640.00 | 8,640.00 | 463,900 |
| 2026-06-18 | 8,860.00 | 8,860.00 | 8,700.00 | 8,730.00 | 8,730.00 | 470,900 |
| 2026-06-17 | 8,770.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,880.00 | 715,700 |
| 2026-06-16 | 8,700.00 | 8,880.00 | 8,700.00 | 8,780.00 | 8,780.00 | 505,700 |
| 2026-06-15 | 8,680.00 | 8,780.00 | 8,640.00 | 8,700.00 | 8,700.00 | 739,700 |
| 2026-06-12 | 8,590.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 433,900 |
| 2026-06-11 | 8,610.00 | 8,620.00 | 8,500.00 | 8,530.00 | 8,530.00 | 549,300 |
| 2026-06-10 | 8,740.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,650.00 | 528,500 |
| 2026-06-09 | 8,660.00 | 8,780.00 | 8,570.00 | 8,610.00 | 8,610.00 | 696,474 |
| 2026-06-08 | 8,850.00 | 8,880.00 | 8,680.00 | 8,700.00 | 8,700.00 | 593,976 |
| 2026-06-05 | 8,930.00 | 9,000.00 | 8,880.00 | 8,900.00 | 8,900.00 | 305,220 |
| 2026-06-04 | 8,920.00 | 9,030.00 | 8,920.00 | 8,950.00 | 8,950.00 | 270,226 |
| 2026-06-03 | 9,040.00 | 9,050.00 | 8,960.00 | 9,010.00 | 9,010.00 | 326,407 |
| 2026-06-02 | 8,840.00 | 9,100.00 | 8,840.00 | 9,040.00 | 9,040.00 | 1,035,759 |
| 2026-06-01 | 9,000.00 | 9,020.00 | 8,800.00 | 8,830.00 | 8,830.00 | 801,355 |
| 2026-05-29 | 9,210.00 | 9,210.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1,707,435 |
| 2026-05-28 | 9,250.00 | 9,290.00 | 9,210.00 | 9,210.00 | 9,210.00 | 340,600 |
| 2026-05-27 | 9,300.00 | 9,310.00 | 9,210.00 | 9,250.00 | 9,250.00 | 325,600 |
| 2026-05-26 | 9,180.00 | 9,340.00 | 9,180.00 | 9,210.00 | 9,210.00 | 223,900 |
| 2026-05-25 | 9,300.00 | 9,400.00 | 9,250.00 | 9,250.00 | 9,250.00 | 403,600 |
| 2026-05-22 | 9,490.00 | 9,490.00 | 9,280.00 | 9,300.00 | 9,300.00 | 629,800 |
| 2026-05-21 | 9,600.00 | 9,620.00 | 9,420.00 | 9,450.00 | 9,450.00 | 443,000 |
| 2026-05-20 | 9,410.00 | 9,670.00 | 9,300.00 | 9,540.00 | 9,540.00 | 1,175,900 |
| 2026-05-19 | 9,392.52 | 9,485.98 | 9,336.44 | 9,345.79 | 9,345.79 | 1,195,618 |
| 2026-05-18 | 9,392.52 | 9,392.52 | 9,317.75 | 9,392.52 | 9,392.52 | 1,083,589 |
| 2026-05-15 | 9,392.52 | 9,439.25 | 9,317.75 | 9,327.10 | 9,327.10 | 582,829 |
| 2026-05-14 | 9,392.52 | 9,439.25 | 9,345.79 | 9,345.79 | 9,345.79 | 1,182,350 |
| 2026-05-13 | 9,280.37 | 9,485.98 | 9,280.37 | 9,336.44 | 9,336.44 | 998,738 |
| 2026-05-12 | 9,168.22 | 9,214.95 | 9,158.87 | 9,196.26 | 9,196.26 | 535,856 |
| 2026-05-11 | 9,271.02 | 9,289.71 | 9,149.53 | 9,168.22 | 9,168.22 | 1,148,110 |
| 2026-05-08 | 9,336.44 | 9,345.79 | 9,261.68 | 9,261.68 | 9,261.68 | 892,808 |
| 2026-05-07 | 9,336.44 | 9,439.25 | 9,317.75 | 9,317.75 | 9,317.75 | 910,570 |
| 2026-05-06 | 9,392.52 | 9,439.25 | 9,317.75 | 9,336.44 | 9,336.44 | 721,287 |
| 2026-05-05 | 9,308.41 | 9,345.79 | 9,280.37 | 9,308.41 | 9,308.41 | 619,637 |
| 2026-05-04 | 9,345.79 | 9,485.98 | 9,299.06 | 9,345.79 | 9,345.79 | 773,396 |
| 2026-04-29 | 9,950.00 | 10,050.00 | 9,950.00 | 10,000.00 | 9,345.79 | 450,926 |
| 2026-04-28 | 10,000.00 | 10,250.00 | 9,950.00 | 9,950.00 | 9,299.06 | 756,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.