YLAB Corporation (KOSDAQ:432430)
South Korea · Delayed Price · Currency is KRW 1,938.00
+152.00 (8.51%)
At close: Jul 31, 2026
YLAB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,804.00 | 1,950.00 | 1,804.00 | 1,938.00 | 1,938.00 | 8.51% | 30,573 |
| Jul 30, 2026 | 1,803.00 | 1,891.00 | 1,774.00 | 1,786.00 | 1,786.00 | -1.33% | 19,338 |
| Jul 29, 2026 | 1,850.00 | 1,930.00 | 1,747.00 | 1,810.00 | 1,810.00 | -6.22% | 38,081 |
| Jul 28, 2026 | 2,025.00 | 2,045.00 | 1,930.00 | 1,930.00 | 1,930.00 | -4.46% | 14,692 |
| Jul 27, 2026 | 2,070.00 | 2,100.00 | 1,999.00 | 2,020.00 | 2,020.00 | -2.18% | 7,383 |
| Jul 24, 2026 | 2,035.00 | 2,075.00 | 1,968.00 | 2,065.00 | 2,065.00 | 0.73% | 9,711 |
| Jul 23, 2026 | 2,080.00 | 2,080.00 | 1,974.00 | 2,050.00 | 2,050.00 | 0.99% | 9,336 |
| Jul 22, 2026 | 2,095.00 | 2,095.00 | 1,988.00 | 2,030.00 | 2,030.00 | - | 8,857 |
| Jul 21, 2026 | 2,030.00 | 2,040.00 | 1,956.00 | 2,030.00 | 2,030.00 | - | 13,385 |
| Jul 20, 2026 | 2,095.00 | 2,095.00 | 1,950.00 | 2,030.00 | 2,030.00 | -1.93% | 6,014 |
| Jul 16, 2026 | 2,065.00 | 2,095.00 | 1,990.00 | 2,070.00 | 2,070.00 | 0.24% | 3,802 |
| Jul 15, 2026 | 2,080.00 | 2,080.00 | 1,927.00 | 2,065.00 | 2,065.00 | 1.47% | 20,099 |
| Jul 14, 2026 | 1,997.00 | 2,095.00 | 1,961.00 | 2,035.00 | 2,035.00 | -3.10% | 30,294 |
| Jul 13, 2026 | 2,150.00 | 2,190.00 | 2,025.00 | 2,100.00 | 2,100.00 | -2.33% | 9,304 |
| Jul 10, 2026 | 2,250.00 | 2,250.00 | 2,050.00 | 2,150.00 | 2,150.00 | 3.37% | 16,236 |
| Jul 9, 2026 | 2,220.00 | 2,220.00 | 2,020.00 | 2,080.00 | 2,080.00 | -4.15% | 62,114 |
| Jul 8, 2026 | 2,220.00 | 2,220.00 | 2,060.00 | 2,170.00 | 2,170.00 | 0.46% | 21,622 |
| Jul 7, 2026 | 2,070.00 | 2,160.00 | 2,070.00 | 2,160.00 | 2,160.00 | -0.23% | 16,769 |
| Jul 6, 2026 | 2,125.00 | 2,200.00 | 2,105.00 | 2,165.00 | 2,165.00 | -0.23% | 15,928 |
| Jul 3, 2026 | 2,135.00 | 2,200.00 | 2,060.00 | 2,170.00 | 2,170.00 | 1.64% | 13,202 |
| Jul 2, 2026 | 2,160.00 | 2,160.00 | 2,050.00 | 2,135.00 | 2,135.00 | -1.84% | 36,616 |
| Jul 1, 2026 | 2,190.00 | 2,200.00 | 2,095.00 | 2,175.00 | 2,175.00 | -0.68% | 34,909 |
| Jun 30, 2026 | 2,065.00 | 2,235.00 | 2,065.00 | 2,190.00 | 2,190.00 | 6.05% | 45,106 |
| Jun 29, 2026 | 1,983.00 | 2,145.00 | 1,901.00 | 2,065.00 | 2,065.00 | 3.30% | 43,113 |
| Jun 26, 2026 | 2,165.00 | 2,165.00 | 1,940.00 | 1,999.00 | 1,999.00 | -7.67% | 89,119 |
| Jun 25, 2026 | 2,380.00 | 2,415.00 | 2,005.00 | 2,165.00 | 2,165.00 | -9.79% | 148,747 |
| Jun 24, 2026 | 2,370.00 | 2,510.00 | 2,210.00 | 2,400.00 | 2,400.00 | -4.57% | 49,467 |
| Jun 23, 2026 | 2,750.00 | 2,805.00 | 2,410.00 | 2,515.00 | 2,515.00 | -8.55% | 87,422 |
| Jun 22, 2026 | 2,950.00 | 2,950.00 | 2,690.00 | 2,750.00 | 2,750.00 | -6.78% | 96,399 |
| Jun 19, 2026 | 3,195.00 | 3,195.00 | 2,820.00 | 2,950.00 | 2,950.00 | -2.64% | 73,166 |
| Jun 18, 2026 | 3,175.00 | 3,245.00 | 2,900.00 | 3,030.00 | 3,030.00 | -3.66% | 84,131 |
| Jun 17, 2026 | 3,265.00 | 3,375.00 | 3,085.00 | 3,145.00 | 3,145.00 | -2.78% | 77,466 |
| Jun 16, 2026 | 3,375.00 | 3,385.00 | 3,060.00 | 3,235.00 | 3,235.00 | -4.15% | 139,866 |
| Jun 15, 2026 | 3,675.00 | 3,675.00 | 3,150.00 | 3,375.00 | 3,375.00 | -5.46% | 161,956 |
| Jun 12, 2026 | 3,410.00 | 3,690.00 | 3,350.00 | 3,570.00 | 3,570.00 | 4.08% | 162,363 |
| Jun 11, 2026 | 3,670.00 | 3,690.00 | 3,370.00 | 3,430.00 | 3,430.00 | -6.16% | 199,622 |
| Jun 10, 2026 | 3,450.00 | 3,750.00 | 3,000.00 | 3,655.00 | 3,655.00 | 13.33% | 631,368 |
| Jun 9, 2026 | 2,850.00 | 3,350.00 | 2,810.00 | 3,225.00 | 3,225.00 | 20.56% | 280,320 |
| Jun 8, 2026 | 3,010.00 | 3,210.00 | 2,650.00 | 2,675.00 | 2,675.00 | -9.78% | 318,765 |
| Jun 5, 2026 | 2,945.00 | 3,190.00 | 2,810.00 | 2,965.00 | 2,965.00 | -0.50% | 50,886 |
| Jun 4, 2026 | 3,000.00 | 3,050.00 | 2,825.00 | 2,980.00 | 2,980.00 | 0.17% | 52,074 |
| Jun 2, 2026 | 3,075.00 | 3,130.00 | 2,900.00 | 2,975.00 | 2,975.00 | -4.95% | 79,094 |
| Jun 1, 2026 | 2,785.00 | 3,200.00 | 2,785.00 | 3,130.00 | 3,130.00 | 11.39% | 272,831 |
| May 29, 2026 | 2,940.00 | 2,940.00 | 2,725.00 | 2,810.00 | 2,810.00 | 0.36% | 61,415 |
| May 28, 2026 | 2,625.00 | 2,845.00 | 2,625.00 | 2,800.00 | 2,800.00 | 5.86% | 118,157 |
| May 27, 2026 | 2,620.00 | 2,650.00 | 2,520.00 | 2,645.00 | 2,645.00 | 0.38% | 67,155 |
| May 26, 2026 | 2,610.00 | 2,655.00 | 2,550.00 | 2,635.00 | 2,635.00 | 2.73% | 56,014 |
| May 22, 2026 | 2,730.00 | 2,735.00 | 2,555.00 | 2,565.00 | 2,565.00 | -6.04% | 271,828 |
| May 21, 2026 | 2,770.00 | 2,980.00 | 2,650.00 | 2,730.00 | 2,730.00 | -1.62% | 46,935 |
| May 20, 2026 | 2,880.00 | 2,880.00 | 2,740.00 | 2,775.00 | 2,775.00 | -3.81% | 47,530 |