YLAB Corporation (KOSDAQ:432430)
South Korea · Delayed Price · Currency is KRW 4,115.00
0.00 (0.00%)
At close: Nov 19, 2025
YLAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,105.00 | 4,130.00 | 3,990.00 | 4,115.00 | 4,115.00 | - | 53,031 |
| Nov 18, 2025 | 4,220.00 | 4,220.00 | 4,070.00 | 4,115.00 | 4,115.00 | -1.79% | 33,549 |
| Nov 17, 2025 | 4,295.00 | 4,390.00 | 4,165.00 | 4,190.00 | 4,190.00 | -2.10% | 19,478 |
| Nov 14, 2025 | 4,395.00 | 4,400.00 | 4,280.00 | 4,280.00 | 4,280.00 | -3.39% | 28,169 |
| Nov 13, 2025 | 4,390.00 | 4,440.00 | 4,335.00 | 4,430.00 | 4,430.00 | 1.49% | 36,532 |
| Nov 12, 2025 | 4,255.00 | 4,370.00 | 4,240.00 | 4,365.00 | 4,365.00 | 2.83% | 39,291 |
| Nov 11, 2025 | 4,300.00 | 4,400.00 | 4,235.00 | 4,245.00 | 4,245.00 | -2.19% | 40,641 |
| Nov 10, 2025 | 4,295.00 | 4,360.00 | 4,110.00 | 4,340.00 | 4,340.00 | 3.33% | 40,880 |
| Nov 7, 2025 | 4,300.00 | 4,350.00 | 4,145.00 | 4,200.00 | 4,200.00 | -3.67% | 90,787 |
| Nov 6, 2025 | 4,450.00 | 4,490.00 | 4,340.00 | 4,360.00 | 4,360.00 | -1.91% | 40,870 |
| Nov 5, 2025 | 4,565.00 | 4,565.00 | 4,250.00 | 4,445.00 | 4,445.00 | -1.44% | 111,447 |
| Nov 4, 2025 | 4,550.00 | 4,565.00 | 4,450.00 | 4,510.00 | 4,510.00 | -0.77% | 79,783 |
| Nov 3, 2025 | 4,710.00 | 4,755.00 | 4,515.00 | 4,545.00 | 4,545.00 | -2.15% | 118,981 |
| Oct 31, 2025 | 4,720.00 | 4,745.00 | 4,640.00 | 4,645.00 | 4,645.00 | -1.28% | 48,619 |
| Oct 30, 2025 | 4,800.00 | 4,815.00 | 4,695.00 | 4,705.00 | 4,705.00 | -1.98% | 77,082 |
| Oct 29, 2025 | 4,890.00 | 4,890.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.84% | 39,753 |
| Oct 28, 2025 | 4,860.00 | 4,930.00 | 4,780.00 | 4,890.00 | 4,890.00 | 0.62% | 49,110 |
| Oct 27, 2025 | 4,800.00 | 4,910.00 | 4,775.00 | 4,860.00 | 4,860.00 | 1.99% | 45,865 |
| Oct 24, 2025 | 4,940.00 | 4,940.00 | 4,735.00 | 4,765.00 | 4,765.00 | -2.06% | 84,459 |
| Oct 23, 2025 | 4,940.00 | 4,940.00 | 4,860.00 | 4,865.00 | 4,865.00 | -1.12% | 23,847 |
| Oct 22, 2025 | 4,895.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1.23% | 24,977 |
| Oct 21, 2025 | 4,900.00 | 4,950.00 | 4,820.00 | 4,860.00 | 4,860.00 | - | 31,552 |
| Oct 20, 2025 | 4,785.00 | 4,880.00 | 4,770.00 | 4,860.00 | 4,860.00 | 0.83% | 32,910 |
| Oct 17, 2025 | 4,810.00 | 4,855.00 | 4,720.00 | 4,820.00 | 4,820.00 | 0.21% | 39,497 |
| Oct 16, 2025 | 4,890.00 | 4,895.00 | 4,785.00 | 4,810.00 | 4,810.00 | -0.93% | 54,703 |
| Oct 15, 2025 | 4,895.00 | 4,920.00 | 4,830.00 | 4,855.00 | 4,855.00 | -0.10% | 37,755 |
| Oct 14, 2025 | 4,930.00 | 5,000.00 | 4,830.00 | 4,860.00 | 4,860.00 | -1.02% | 44,888 |
| Oct 13, 2025 | 4,880.00 | 4,930.00 | 4,740.00 | 4,910.00 | 4,910.00 | 0.41% | 34,290 |
| Oct 10, 2025 | 4,975.00 | 4,975.00 | 4,840.00 | 4,890.00 | 4,890.00 | -1.71% | 68,924 |
| Oct 2, 2025 | 4,900.00 | 5,100.00 | 4,870.00 | 4,975.00 | 4,975.00 | 1.53% | 42,939 |
| Oct 1, 2025 | 4,900.00 | 4,980.00 | 4,860.00 | 4,900.00 | 4,900.00 | 0.62% | 23,790 |
| Sep 30, 2025 | 4,945.00 | 4,985.00 | 4,800.00 | 4,870.00 | 4,870.00 | -2.31% | 56,172 |
| Sep 29, 2025 | 5,110.00 | 5,110.00 | 4,985.00 | 4,985.00 | 4,985.00 | -2.06% | 39,415 |
| Sep 26, 2025 | 5,150.00 | 5,150.00 | 4,995.00 | 5,090.00 | 5,090.00 | -1.93% | 110,812 |
| Sep 25, 2025 | 5,130.00 | 5,240.00 | 5,080.00 | 5,190.00 | 5,190.00 | 0.58% | 85,533 |
| Sep 24, 2025 | 5,210.00 | 5,210.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.96% | 61,962 |
| Sep 23, 2025 | 5,260.00 | 5,330.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.51% | 64,235 |
| Sep 22, 2025 | 5,290.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.19% | 69,525 |
| 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 |