YG Plus, Inc. (KRX:037270)
South Korea · Delayed Price · Currency is KRW 7,150.00
+10.00 (0.14%)
Jan 30, 2026, 3:30 PM KST
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,180.00 | 7,385.00 | 7,130.00 | 7,150.00 | 7,150.00 | - | 1,902,580 |
| Jan 29, 2026 | 7,170.00 | 7,260.00 | 6,990.00 | 7,150.00 | 7,150.00 | -0.28% | 1,005,211 |
| Jan 28, 2026 | 7,130.00 | 7,360.00 | 7,130.00 | 7,170.00 | 7,170.00 | 0.84% | 1,557,091 |
| Jan 27, 2026 | 7,250.00 | 7,360.00 | 7,090.00 | 7,110.00 | 7,110.00 | -1.52% | 1,216,486 |
| Jan 26, 2026 | 7,190.00 | 7,400.00 | 7,150.00 | 7,220.00 | 7,220.00 | 1.40% | 1,449,926 |
| Jan 23, 2026 | 7,130.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.71% | 1,038,195 |
| Jan 22, 2026 | 7,000.00 | 7,170.00 | 6,860.00 | 7,070.00 | 7,070.00 | 2.17% | 1,202,783 |
| Jan 21, 2026 | 6,950.00 | 7,130.00 | 6,810.00 | 6,920.00 | 6,920.00 | -3.22% | 1,041,106 |
| Jan 20, 2026 | 7,270.00 | 7,330.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.38% | 1,051,352 |
| Jan 19, 2026 | 7,060.00 | 7,390.00 | 6,990.00 | 7,250.00 | 7,250.00 | 2.69% | 1,501,086 |
| Jan 16, 2026 | 7,070.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | 1.00% | 1,336,792 |
| Jan 15, 2026 | 6,780.00 | 7,140.00 | 6,780.00 | 6,990.00 | 6,990.00 | 4.33% | 2,003,990 |
| Jan 14, 2026 | 6,860.00 | 6,950.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.47% | 666,307 |
| Jan 13, 2026 | 6,860.00 | 6,900.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.87% | 664,603 |
| Jan 12, 2026 | 6,790.00 | 6,980.00 | 6,600.00 | 6,860.00 | 6,860.00 | 2.69% | 1,295,218 |
| Jan 9, 2026 | 6,830.00 | 6,890.00 | 6,660.00 | 6,680.00 | 6,680.00 | -2.34% | 841,150 |
| Jan 8, 2026 | 6,650.00 | 6,860.00 | 6,460.00 | 6,840.00 | 6,840.00 | 0.88% | 1,642,078 |
| Jan 7, 2026 | 6,800.00 | 7,230.00 | 6,330.00 | 6,780.00 | 6,780.00 | -0.29% | 4,719,370 |
| Jan 6, 2026 | 7,050.00 | 7,090.00 | 6,780.00 | 6,800.00 | 6,800.00 | -3.41% | 1,663,670 |
| Jan 5, 2026 | 7,610.00 | 7,610.00 | 6,970.00 | 7,040.00 | 7,040.00 | -6.75% | 3,654,408 |
| Jan 2, 2026 | 7,580.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,550.00 | 3.85% | 5,462,544 |
| Dec 30, 2025 | 7,000.00 | 7,440.00 | 6,970.00 | 7,270.00 | 7,270.00 | 4.15% | 4,580,915 |
| Dec 29, 2025 | 6,720.00 | 7,000.00 | 6,720.00 | 6,980.00 | 6,980.00 | 2.95% | 760,593 |
| Dec 26, 2025 | 7,010.00 | 7,010.00 | 6,750.00 | 6,780.00 | 6,780.00 | -3.28% | 863,463 |
| Dec 24, 2025 | 6,850.00 | 7,200.00 | 6,720.00 | 7,010.00 | 7,010.00 | 1.74% | 2,128,439 |
| Dec 23, 2025 | 6,790.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,890.00 | 2.53% | 1,841,914 |
| Dec 22, 2025 | 6,790.00 | 6,810.00 | 6,670.00 | 6,720.00 | 6,720.00 | -1.03% | 790,040 |
| 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% | 1,116,201 |
| 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% | 1,904,198 |
| 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% | 390,377 |
| Dec 11, 2025 | 6,400.00 | 6,440.00 | 6,260.00 | 6,280.00 | 6,280.00 | -1.88% | 394,014 |
| 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% | 265,704 |
| 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% | 621,232 |
| 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% | 322,446 |
| Dec 1, 2025 | 6,480.00 | 6,720.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.25% | 885,134 |
| 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% | 754,493 |
| Nov 26, 2025 | 6,020.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1.66% | 419,787 |
| 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% | 484,478 |
| Nov 21, 2025 | 5,960.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | -1.63% | 572,169 |
| 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 |