YLAB Corporation (KOSDAQ:432430)
South Korea · Delayed Price · Currency is KRW 5,280.00
-120.00 (-2.22%)
At close: Sep 19, 2025
YLAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,410.00 | 5,410.00 | 5,250.00 | 5,280.00 | 5,280.00 | -2.22% | 82,359 |
| Sep 18, 2025 | 5,260.00 | 5,460.00 | 5,260.00 | 5,400.00 | 5,400.00 | 1.12% | 173,600 |
| Sep 17, 2025 | 5,330.00 | 5,470.00 | 5,220.00 | 5,340.00 | 5,340.00 | -2.91% | 375,404 |
| Sep 16, 2025 | 5,870.00 | 6,450.00 | 5,440.00 | 5,500.00 | 5,500.00 | 8.27% | 3,142,081 |
| Sep 15, 2025 | 5,170.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.55% | 39,263 |
| Sep 12, 2025 | 5,230.00 | 5,230.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 28,595 |
| Sep 11, 2025 | 5,190.00 | 5,200.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.19% | 19,646 |
| Sep 10, 2025 | 5,110.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.57% | 34,178 |
| Sep 9, 2025 | 5,120.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | -0.20% | 32,907 |
| Sep 8, 2025 | 5,150.00 | 5,180.00 | 5,090.00 | 5,120.00 | 5,120.00 | -0.58% | 28,671 |
| Sep 5, 2025 | 5,320.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.38% | 29,053 |
| Sep 4, 2025 | 5,250.00 | 5,330.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2.11% | 28,045 |
| Sep 3, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,220.00 | 5,220.00 | 0.38% | 16,045 |
| Sep 2, 2025 | 5,250.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.78% | 35,528 |
| Sep 1, 2025 | 5,380.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.19% | 38,748 |
| Aug 29, 2025 | 5,400.00 | 5,460.00 | 5,300.00 | 5,330.00 | 5,330.00 | -2.20% | 71,042 |
| Aug 28, 2025 | 5,460.00 | 5,460.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.91% | 26,386 |
| Aug 27, 2025 | 5,540.00 | 5,580.00 | 5,380.00 | 5,500.00 | 5,500.00 | -0.72% | 62,065 |
| Aug 26, 2025 | 5,590.00 | 5,630.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.89% | 48,292 |
| Aug 25, 2025 | 5,470.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,590.00 | 2.19% | 58,786 |
| Aug 22, 2025 | 5,420.00 | 5,580.00 | 5,410.00 | 5,470.00 | 5,470.00 | 1.11% | 35,430 |
| Aug 21, 2025 | 5,380.00 | 5,660.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.73% | 87,435 |
| Aug 20, 2025 | 5,570.00 | 5,570.00 | 5,350.00 | 5,450.00 | 5,450.00 | -2.50% | 84,768 |
| Aug 19, 2025 | 5,600.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.18% | 83,304 |
| Aug 18, 2025 | 5,570.00 | 5,750.00 | 5,400.00 | 5,580.00 | 5,580.00 | - | 223,187 |
| Aug 14, 2025 | 6,400.00 | 6,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 2.01% | 2,421,040 |
| Aug 13, 2025 | 5,890.00 | 5,890.00 | 5,400.00 | 5,470.00 | 5,470.00 | 2.24% | 228,138 |
| Aug 12, 2025 | 5,390.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.56% | 24,276 |
| Aug 11, 2025 | 5,450.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.12% | 49,113 |
| Aug 8, 2025 | 5,440.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 66,198 |
| Aug 7, 2025 | 5,250.00 | 5,460.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.89% | 92,004 |
| Aug 6, 2025 | 5,280.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,290.00 | 0.57% | 24,136 |
| Aug 5, 2025 | 5,260.00 | 5,400.00 | 5,180.00 | 5,260.00 | 5,260.00 | - | 40,342 |
| Aug 4, 2025 | 5,040.00 | 5,390.00 | 5,030.00 | 5,260.00 | 5,260.00 | 4.37% | 72,403 |
| Aug 1, 2025 | 5,290.00 | 5,290.00 | 5,010.00 | 5,040.00 | 5,040.00 | -4.73% | 59,760 |
| Jul 31, 2025 | 5,150.00 | 5,370.00 | 5,130.00 | 5,290.00 | 5,290.00 | 2.92% | 54,731 |
| Jul 30, 2025 | 5,300.00 | 5,300.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.15% | 38,134 |
| Jul 29, 2025 | 5,290.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.57% | 28,200 |
| Jul 28, 2025 | 5,240.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.19% | 36,197 |
| Jul 25, 2025 | 5,290.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.95% | 23,820 |
| Jul 24, 2025 | 5,360.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.94% | 32,254 |
| Jul 23, 2025 | 5,410.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.66% | 26,966 |
| Jul 22, 2025 | 5,450.00 | 5,490.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.27% | 55,315 |
| Jul 21, 2025 | 5,430.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | 0.36% | 43,837 |
| Jul 18, 2025 | 5,260.00 | 5,480.00 | 5,230.00 | 5,480.00 | 5,480.00 | 2.24% | 100,644 |
| Jul 17, 2025 | 5,380.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.37% | 35,350 |
| Jul 16, 2025 | 5,440.00 | 5,490.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.10% | 70,993 |
| Jul 15, 2025 | 5,510.00 | 5,640.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.98% | 73,446 |
| Jul 14, 2025 | 5,660.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.94% | 44,256 |
| Jul 11, 2025 | 5,730.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.53% | 39,278 |