YG Plus, Inc. (KRX:037270)
South Korea · Delayed Price · Currency is KRW 6,790.00
+220.00 (3.35%)
At close: Dec 19, 2025
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,570.00 | 6,970.00 | 6,570.00 | 6,790.00 | 6,790.00 | 3.35% | 2,007,728 |
| Dec 18, 2025 | 6,740.00 | 6,770.00 | 6,530.00 | 6,570.00 | 6,570.00 | -2.52% | 1,111,451 |
| Dec 17, 2025 | 6,640.00 | 6,780.00 | 6,520.00 | 6,740.00 | 6,740.00 | 2.59% | 1,509,817 |
| Dec 16, 2025 | 6,550.00 | 6,740.00 | 6,460.00 | 6,570.00 | 6,570.00 | 0.46% | 1,896,994 |
| Dec 15, 2025 | 6,370.00 | 7,150.00 | 6,310.00 | 6,540.00 | 6,540.00 | 1.55% | 4,462,920 |
| Dec 12, 2025 | 6,290.00 | 6,440.00 | 6,290.00 | 6,440.00 | 6,440.00 | 2.55% | 374,734 |
| Dec 11, 2025 | 6,400.00 | 6,440.00 | 6,260.00 | 6,280.00 | 6,280.00 | -1.88% | 386,278 |
| Dec 10, 2025 | 6,260.00 | 6,470.00 | 6,220.00 | 6,400.00 | 6,400.00 | 2.24% | 490,542 |
| Dec 9, 2025 | 6,320.00 | 6,370.00 | 6,210.00 | 6,260.00 | 6,260.00 | -0.95% | 338,033 |
| Dec 8, 2025 | 6,300.00 | 6,330.00 | 6,210.00 | 6,320.00 | 6,320.00 | 0.16% | 261,337 |
| Dec 5, 2025 | 6,350.00 | 6,360.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.47% | 352,906 |
| Dec 4, 2025 | 6,570.00 | 6,600.00 | 6,310.00 | 6,340.00 | 6,340.00 | -3.50% | 617,306 |
| Dec 3, 2025 | 6,410.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,570.00 | 2.50% | 741,469 |
| Dec 2, 2025 | 6,360.00 | 6,420.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1.26% | 301,815 |
| Dec 1, 2025 | 6,480.00 | 6,720.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.25% | 882,566 |
| Nov 28, 2025 | 6,300.00 | 6,470.00 | 6,280.00 | 6,410.00 | 6,410.00 | 2.23% | 832,784 |
| Nov 27, 2025 | 6,120.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,270.00 | 2.45% | 750,414 |
| Nov 26, 2025 | 6,020.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1.66% | 412,677 |
| Nov 25, 2025 | 6,030.00 | 6,120.00 | 5,940.00 | 6,020.00 | 6,020.00 | -0.99% | 376,086 |
| Nov 24, 2025 | 6,040.00 | 6,150.00 | 5,960.00 | 6,080.00 | 6,080.00 | 0.83% | 478,209 |
| Nov 21, 2025 | 5,960.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | -1.63% | 566,521 |
| Nov 20, 2025 | 5,990.00 | 6,190.00 | 5,990.00 | 6,130.00 | 6,130.00 | 2.34% | 650,520 |
| Nov 19, 2025 | 5,990.00 | 6,040.00 | 5,830.00 | 5,990.00 | 5,990.00 | - | 681,819 |
| Nov 18, 2025 | 6,090.00 | 6,270.00 | 5,950.00 | 5,990.00 | 5,990.00 | -1.32% | 811,422 |
| Nov 17, 2025 | 6,010.00 | 6,155.00 | 5,950.00 | 6,070.00 | 6,070.00 | 1.34% | 531,321 |
| Nov 14, 2025 | 6,040.00 | 6,310.00 | 5,990.00 | 5,990.00 | 5,990.00 | -3.23% | 878,587 |
| Nov 13, 2025 | 6,210.00 | 6,240.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.48% | 660,316 |
| Nov 12, 2025 | 6,080.00 | 6,210.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.49% | 738,615 |
| Nov 11, 2025 | 6,310.00 | 6,400.00 | 6,000.00 | 6,070.00 | 6,070.00 | -3.96% | 2,026,899 |
| Nov 10, 2025 | 6,690.00 | 6,780.00 | 6,300.00 | 6,320.00 | 6,320.00 | -3.36% | 2,366,272 |
| Nov 7, 2025 | 6,500.00 | 7,380.00 | 6,410.00 | 6,540.00 | 6,540.00 | -2.10% | 8,181,884 |
| Nov 6, 2025 | 6,820.00 | 6,850.00 | 6,520.00 | 6,680.00 | 6,680.00 | -0.60% | 866,770 |
| Nov 5, 2025 | 6,930.00 | 6,940.00 | 6,550.00 | 6,720.00 | 6,720.00 | -4.55% | 1,190,853 |
| Nov 4, 2025 | 6,840.00 | 7,140.00 | 6,680.00 | 7,040.00 | 7,040.00 | 2.92% | 2,066,826 |
| Nov 3, 2025 | 7,490.00 | 7,500.00 | 6,760.00 | 6,840.00 | 6,840.00 | -3.80% | 3,149,704 |
| Oct 31, 2025 | 7,130.00 | 7,480.00 | 7,030.00 | 7,110.00 | 7,110.00 | -1.66% | 2,063,946 |
| Oct 30, 2025 | 7,360.00 | 7,440.00 | 7,140.00 | 7,230.00 | 7,230.00 | 0.42% | 1,981,573 |
| Oct 29, 2025 | 7,360.00 | 7,400.00 | 7,060.00 | 7,200.00 | 7,200.00 | -1.10% | 1,555,079 |
| Oct 28, 2025 | 7,010.00 | 7,460.00 | 6,940.00 | 7,280.00 | 7,280.00 | 3.85% | 2,977,886 |
| Oct 27, 2025 | 6,770.00 | 7,200.00 | 6,740.00 | 7,010.00 | 7,010.00 | 5.26% | 3,107,372 |
| Oct 24, 2025 | 6,510.00 | 6,750.00 | 6,450.00 | 6,660.00 | 6,660.00 | 2.30% | 1,147,072 |
| Oct 23, 2025 | 6,610.00 | 6,710.00 | 6,490.00 | 6,510.00 | 6,510.00 | -1.51% | 879,358 |
| Oct 22, 2025 | 6,630.00 | 6,640.00 | 6,470.00 | 6,610.00 | 6,610.00 | -0.30% | 443,606 |
| Oct 21, 2025 | 6,560.00 | 6,740.00 | 6,470.00 | 6,630.00 | 6,630.00 | 1.07% | 1,157,845 |
| Oct 20, 2025 | 6,550.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,560.00 | 0.15% | 944,564 |
| Oct 17, 2025 | 6,700.00 | 6,710.00 | 6,510.00 | 6,550.00 | 6,550.00 | -2.24% | 932,738 |
| Oct 16, 2025 | 6,830.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.76% | 1,376,752 |
| Oct 15, 2025 | 6,920.00 | 7,080.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.87% | 1,370,515 |
| Oct 14, 2025 | 7,330.00 | 7,400.00 | 6,860.00 | 6,880.00 | 6,880.00 | -7.15% | 2,592,643 |
| Oct 13, 2025 | 7,260.00 | 7,670.00 | 7,220.00 | 7,410.00 | 7,410.00 | 0.27% | 1,405,993 |