YG Plus, Inc. (KRX:037270)
South Korea · Delayed Price · Currency is KRW 7,470.00
-80.00 (-1.06%)
At close: Oct 2, 2025
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,540.00 | 7,540.00 | 7,420.00 | 7,470.00 | 7,470.00 | -1.06% | 1,091,264 |
| Oct 1, 2025 | 7,530.00 | 7,730.00 | 7,490.00 | 7,550.00 | 7,550.00 | 0.67% | 694,166 |
| Sep 30, 2025 | 7,750.00 | 7,750.00 | 7,460.00 | 7,500.00 | 7,500.00 | -3.72% | 1,586,148 |
| Sep 29, 2025 | 7,750.00 | 7,850.00 | 7,650.00 | 7,790.00 | 7,790.00 | 0.52% | 1,091,112 |
| Sep 26, 2025 | 7,860.00 | 7,980.00 | 7,680.00 | 7,750.00 | 7,750.00 | -1.40% | 1,765,233 |
| Sep 25, 2025 | 7,970.00 | 8,040.00 | 7,770.00 | 7,860.00 | 7,860.00 | -0.76% | 1,492,779 |
| Sep 24, 2025 | 8,590.00 | 8,600.00 | 7,870.00 | 7,920.00 | 7,920.00 | -7.26% | 4,097,870 |
| Sep 23, 2025 | 8,840.00 | 8,850.00 | 8,530.00 | 8,540.00 | 8,540.00 | -3.61% | 5,733,225 |
| Sep 22, 2025 | 8,730.00 | 9,000.00 | 8,690.00 | 8,860.00 | 8,860.00 | 2.90% | 1,702,144 |
| Sep 19, 2025 | 8,840.00 | 8,840.00 | 8,520.00 | 8,610.00 | 8,610.00 | -2.60% | 1,119,218 |
| Sep 18, 2025 | 8,600.00 | 8,950.00 | 8,600.00 | 8,840.00 | 8,840.00 | 3.88% | 1,881,895 |
| Sep 17, 2025 | 8,450.00 | 8,650.00 | 8,440.00 | 8,510.00 | 8,510.00 | 1.55% | 886,237 |
| Sep 16, 2025 | 8,350.00 | 8,570.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.24% | 736,834 |
| Sep 15, 2025 | 8,470.00 | 8,470.00 | 8,220.00 | 8,400.00 | 8,400.00 | -0.71% | 924,699 |
| Sep 12, 2025 | 8,530.00 | 8,660.00 | 8,390.00 | 8,460.00 | 8,460.00 | -0.59% | 1,123,214 |
| Sep 11, 2025 | 8,850.00 | 8,850.00 | 8,480.00 | 8,510.00 | 8,510.00 | -3.84% | 1,522,789 |
| Sep 10, 2025 | 8,910.00 | 8,990.00 | 8,780.00 | 8,850.00 | 8,850.00 | 0.34% | 976,693 |
| Sep 9, 2025 | 8,960.00 | 9,200.00 | 8,800.00 | 8,820.00 | 8,820.00 | -1.45% | 992,500 |
| Sep 8, 2025 | 9,120.00 | 9,120.00 | 8,770.00 | 8,950.00 | 8,950.00 | -1.76% | 1,250,523 |
| Sep 5, 2025 | 8,990.00 | 9,290.00 | 8,910.00 | 9,110.00 | 9,110.00 | 1.67% | 1,600,860 |
| Sep 4, 2025 | 8,860.00 | 9,000.00 | 8,790.00 | 8,960.00 | 8,960.00 | 1.13% | 798,294 |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 8,640.00 | 8,860.00 | 8,860.00 | -1.12% | 1,063,592 |
| Sep 2, 2025 | 9,020.00 | 9,050.00 | 8,730.00 | 8,960.00 | 8,960.00 | - | 964,898 |
| Sep 1, 2025 | 8,870.00 | 9,080.00 | 8,790.00 | 8,960.00 | 8,960.00 | 2.17% | 1,209,827 |
| Aug 29, 2025 | 8,990.00 | 9,030.00 | 8,710.00 | 8,770.00 | 8,770.00 | -2.45% | 1,223,947 |
| Aug 28, 2025 | 8,550.00 | 9,060.00 | 8,300.00 | 8,990.00 | 8,990.00 | 2.39% | 1,975,291 |
| Aug 27, 2025 | 9,200.00 | 9,320.00 | 8,780.00 | 8,780.00 | 8,780.00 | -5.89% | 2,676,977 |
| Aug 26, 2025 | 9,200.00 | 9,890.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1.41% | 4,835,218 |
| Aug 25, 2025 | 9,100.00 | 9,340.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.88% | 1,221,866 |
| Aug 22, 2025 | 8,980.00 | 9,210.00 | 8,730.00 | 9,030.00 | 9,030.00 | -0.77% | 2,313,259 |
| Aug 21, 2025 | 9,550.00 | 9,720.00 | 9,070.00 | 9,100.00 | 9,100.00 | -4.41% | 3,080,489 |
| Aug 20, 2025 | 9,330.00 | 9,690.00 | 9,190.00 | 9,520.00 | 9,520.00 | 1.17% | 2,324,832 |
| Aug 19, 2025 | 9,220.00 | 9,630.00 | 9,050.00 | 9,410.00 | 9,410.00 | 1.40% | 1,735,040 |
| Aug 18, 2025 | 9,350.00 | 9,530.00 | 9,230.00 | 9,280.00 | 9,280.00 | -2.01% | 724,806 |
| Aug 14, 2025 | 9,700.00 | 9,920.00 | 9,370.00 | 9,470.00 | 9,470.00 | -0.84% | 1,281,954 |
| Aug 13, 2025 | 9,980.00 | 9,980.00 | 9,320.00 | 9,550.00 | 9,550.00 | -4.69% | 2,454,176 |
| Aug 12, 2025 | 10,160.00 | 10,250.00 | 9,920.00 | 10,020.00 | 10,020.00 | -2.72% | 1,733,436 |
| Aug 11, 2025 | 10,140.00 | 10,810.00 | 9,860.00 | 10,300.00 | 10,300.00 | 1.38% | 6,565,359 |
| Aug 8, 2025 | 9,510.00 | 10,590.00 | 9,440.00 | 10,160.00 | 10,160.00 | 6.39% | 11,622,633 |
| Aug 7, 2025 | 9,110.00 | 9,840.00 | 8,990.00 | 9,550.00 | 9,550.00 | 5.99% | 7,873,147 |
| Aug 6, 2025 | 8,990.00 | 9,100.00 | 8,610.00 | 9,010.00 | 9,010.00 | 1.24% | 2,893,370 |
| Aug 5, 2025 | 8,940.00 | 9,280.00 | 8,720.00 | 8,900.00 | 8,900.00 | 1.48% | 2,571,963 |
| Aug 4, 2025 | 7,950.00 | 8,850.00 | 7,950.00 | 8,770.00 | 8,770.00 | 8.94% | 3,259,305 |
| Aug 1, 2025 | 8,460.00 | 8,540.00 | 7,970.00 | 8,050.00 | 8,050.00 | -6.29% | 1,772,033 |
| Jul 31, 2025 | 8,230.00 | 8,930.00 | 8,120.00 | 8,590.00 | 8,590.00 | 5.14% | 3,462,377 |
| Jul 30, 2025 | 8,420.00 | 8,470.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.85% | 1,297,528 |
| Jul 29, 2025 | 8,350.00 | 8,450.00 | 8,040.00 | 8,240.00 | 8,240.00 | -0.72% | 1,363,317 |
| Jul 28, 2025 | 8,460.00 | 8,500.00 | 8,150.00 | 8,300.00 | 8,300.00 | -2.24% | 1,051,832 |
| Jul 25, 2025 | 8,540.00 | 8,800.00 | 8,460.00 | 8,490.00 | 8,490.00 | -2.64% | 1,215,686 |
| Jul 24, 2025 | 9,110.00 | 9,210.00 | 8,480.00 | 8,720.00 | 8,720.00 | -3.96% | 2,625,154 |