YG Plus, Inc. (KRX:037270)
South Korea · Delayed Price · Currency is KRW 9,470.00
-80.00 (-0.84%)
At close: Aug 14, 2025, 3:30 PM KST
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 9,840.00 | 9,840.00 | 8,860.00 | 9,080.00 | 9,080.00 | -12.36% | 4,750,363 |
| Jul 22, 2025 | 8,900.00 | 11,400.00 | 8,630.00 | 10,360.00 | 10,360.00 | 14.10% | 27,832,308 |
| Jul 21, 2025 | 8,160.00 | 9,250.00 | 8,150.00 | 9,080.00 | 9,080.00 | 13.64% | 8,254,853 |
| Jul 18, 2025 | 8,160.00 | 8,160.00 | 7,890.00 | 7,990.00 | 7,990.00 | -2.92% | 1,209,732 |
| Jul 17, 2025 | 8,340.00 | 8,390.00 | 8,050.00 | 8,230.00 | 8,230.00 | -1.20% | 1,315,122 |
| Jul 16, 2025 | 8,920.00 | 8,940.00 | 8,190.00 | 8,330.00 | 8,330.00 | -4.91% | 2,431,237 |
| Jul 15, 2025 | 8,860.00 | 9,080.00 | 8,680.00 | 8,760.00 | 8,760.00 | -2.77% | 1,639,219 |
| Jul 14, 2025 | 9,780.00 | 9,980.00 | 8,960.00 | 9,010.00 | 9,010.00 | -3.64% | 2,581,077 |
| Jul 11, 2025 | 9,940.00 | 9,990.00 | 9,310.00 | 9,350.00 | 9,350.00 | -7.79% | 2,572,938 |
| Jul 10, 2025 | 9,740.00 | 10,140.00 | 9,450.00 | 10,140.00 | 10,140.00 | 2.22% | 2,476,608 |
| Jul 9, 2025 | 9,050.00 | 9,920.00 | 8,810.00 | 9,920.00 | 9,920.00 | 11.59% | 6,987,958 |
| Jul 8, 2025 | 8,350.00 | 8,930.00 | 8,240.00 | 8,890.00 | 8,890.00 | 9.21% | 3,125,576 |
| Jul 7, 2025 | 8,500.00 | 8,580.00 | 7,800.00 | 8,140.00 | 8,140.00 | -2.28% | 2,850,236 |
| Jul 4, 2025 | 8,130.00 | 8,440.00 | 7,910.00 | 8,330.00 | 8,330.00 | 1.34% | 1,694,284 |
| Jul 3, 2025 | 8,930.00 | 8,930.00 | 8,110.00 | 8,220.00 | 8,220.00 | -7.43% | 2,151,828 |
| Jul 2, 2025 | 8,750.00 | 9,030.00 | 8,540.00 | 8,880.00 | 8,880.00 | 0.79% | 1,542,864 |
| Jul 1, 2025 | 8,970.00 | 8,990.00 | 8,600.00 | 8,810.00 | 8,810.00 | -1.34% | 1,261,210 |
| Jun 30, 2025 | 8,450.00 | 9,080.00 | 8,290.00 | 8,930.00 | 8,930.00 | 5.68% | 2,420,612 |
| Jun 27, 2025 | 8,640.00 | 8,790.00 | 8,310.00 | 8,450.00 | 8,450.00 | -1.63% | 1,455,152 |
| Jun 26, 2025 | 8,490.00 | 8,720.00 | 8,000.00 | 8,590.00 | 8,590.00 | 2.38% | 1,968,624 |
| Jun 25, 2025 | 8,510.00 | 8,510.00 | 8,190.00 | 8,390.00 | 8,390.00 | -0.47% | 918,228 |
| Jun 24, 2025 | 8,750.00 | 8,780.00 | 8,400.00 | 8,430.00 | 8,430.00 | -0.59% | 1,634,676 |
| Jun 23, 2025 | 8,050.00 | 8,600.00 | 7,900.00 | 8,480.00 | 8,480.00 | 4.18% | 2,816,345 |
| Jun 20, 2025 | 7,470.00 | 8,600.00 | 7,370.00 | 8,140.00 | 8,140.00 | 8.97% | 8,231,873 |
| Jun 19, 2025 | 7,230.00 | 7,700.00 | 7,070.00 | 7,470.00 | 7,470.00 | 5.06% | 4,070,349 |
| Jun 18, 2025 | 7,170.00 | 7,480.00 | 7,020.00 | 7,110.00 | 7,110.00 | -1.66% | 1,373,075 |
| Jun 17, 2025 | 7,010.00 | 7,370.00 | 6,950.00 | 7,230.00 | 7,230.00 | 2.99% | 1,877,971 |
| Jun 16, 2025 | 6,530.00 | 7,040.00 | 6,500.00 | 7,020.00 | 7,020.00 | 7.18% | 1,195,333 |
| Jun 13, 2025 | 6,900.00 | 6,900.00 | 6,480.00 | 6,550.00 | 6,550.00 | -4.80% | 1,473,141 |
| Jun 12, 2025 | 6,850.00 | 6,950.00 | 6,740.00 | 6,880.00 | 6,880.00 | -0.15% | 726,714 |
| Jun 11, 2025 | 7,280.00 | 7,290.00 | 6,810.00 | 6,890.00 | 6,890.00 | -3.64% | 1,534,914 |
| Jun 10, 2025 | 6,920.00 | 7,220.00 | 6,790.00 | 7,150.00 | 7,150.00 | 4.69% | 2,485,401 |
| Jun 9, 2025 | 6,800.00 | 7,080.00 | 6,760.00 | 6,830.00 | 6,830.00 | 0.44% | 1,652,100 |
| Jun 5, 2025 | 6,770.00 | 7,040.00 | 6,630.00 | 6,800.00 | 6,800.00 | 2.56% | 2,268,811 |