YG Plus, Inc. (KRX:037270)
South Korea · Delayed Price · Currency is KRW 7,060.00
+220.00 (3.22%)
Last updated: Nov 4, 2025, 11:50 AM KST
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6,840.00 | 7,140.00 | 6,680.00 | 7,040.00 | 7,040.00 | 2.92% | 2,054,051 |
| 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% | 1,156,939 |
| 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% | 457,751 |
| 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% | 954,199 |
| 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% | 1,391,580 |
| 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 |
| Oct 10, 2025 | 7,470.00 | 7,540.00 | 7,310.00 | 7,390.00 | 7,390.00 | -1.07% | 892,814 |
| Oct 2, 2025 | 7,540.00 | 7,540.00 | 7,420.00 | 7,470.00 | 7,470.00 | -1.06% | 1,140,533 |
| 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 |