YG Plus, Inc. (KRX:037270)
South Korea · Delayed Price · Currency is KRW 4,140.00
-285.00 (-6.44%)
Last updated: May 20, 2026, 2:25 PM KST
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,345.00 | 5,680.00 | 4,200.00 | 4,425.00 | 4,425.00 | 1.14% | 8,881,193 |
| May 18, 2026 | 4,390.00 | 4,485.00 | 4,270.00 | 4,375.00 | 4,375.00 | -2.56% | 337,424 |
| May 15, 2026 | 4,635.00 | 4,745.00 | 4,460.00 | 4,490.00 | 4,490.00 | -3.13% | 517,957 |
| May 14, 2026 | 4,510.00 | 4,635.00 | 4,490.00 | 4,635.00 | 4,635.00 | 3.46% | 475,497 |
| May 13, 2026 | 4,460.00 | 4,650.00 | 4,460.00 | 4,480.00 | 4,480.00 | -1.65% | 376,842 |
| May 12, 2026 | 4,630.00 | 4,660.00 | 4,425.00 | 4,555.00 | 4,555.00 | -1.62% | 756,708 |
| May 11, 2026 | 4,825.00 | 4,890.00 | 4,630.00 | 4,630.00 | 4,630.00 | -4.34% | 629,401 |
| May 8, 2026 | 4,760.00 | 4,870.00 | 4,720.00 | 4,840.00 | 4,840.00 | 1.36% | 409,009 |
| May 7, 2026 | 4,930.00 | 4,975.00 | 4,745.00 | 4,775.00 | 4,775.00 | -2.85% | 616,087 |
| May 6, 2026 | 5,050.00 | 5,050.00 | 4,870.00 | 4,915.00 | 4,915.00 | -2.67% | 808,205 |
| May 4, 2026 | 5,160.00 | 5,200.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.17% | 389,685 |
| Apr 30, 2026 | 5,320.00 | 5,420.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.29% | 629,201 |
| Apr 29, 2026 | 5,240.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1.16% | 374,561 |
| Apr 28, 2026 | 5,130.00 | 5,320.00 | 5,120.00 | 5,170.00 | 5,170.00 | 1.17% | 709,153 |
| Apr 27, 2026 | 5,170.00 | 5,210.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 404,485 |
| Apr 24, 2026 | 5,120.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.78% | 375,576 |
| Apr 23, 2026 | 5,160.00 | 5,200.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.39% | 411,036 |
| Apr 22, 2026 | 5,120.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.39% | 338,555 |
| Apr 21, 2026 | 5,240.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | -2.10% | 606,900 |
| Apr 20, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.06% | 356,872 |
| Apr 17, 2026 | 5,330.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1.33% | 397,249 |
| Apr 16, 2026 | 5,190.00 | 5,300.00 | 5,160.00 | 5,270.00 | 5,270.00 | 2.93% | 612,179 |
| Apr 15, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.59% | 652,279 |
| Apr 14, 2026 | 5,070.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1.80% | 356,390 |
| Apr 13, 2026 | 4,970.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.57% | 209,622 |
| Apr 10, 2026 | 5,030.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.91% | 317,566 |
| Apr 9, 2026 | 5,140.00 | 5,150.00 | 4,955.00 | 4,985.00 | 4,985.00 | -3.02% | 322,092 |
| Apr 8, 2026 | 5,080.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 4.37% | 308,942 |
| Apr 7, 2026 | 5,120.00 | 5,140.00 | 4,925.00 | 4,925.00 | 4,925.00 | -2.67% | 330,304 |
| Apr 6, 2026 | 5,150.00 | 5,210.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.36% | 242,410 |
| Apr 3, 2026 | 5,020.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | 3.32% | 283,827 |
| Apr 2, 2026 | 5,260.00 | 5,290.00 | 4,950.00 | 4,965.00 | 4,965.00 | -4.89% | 696,556 |
| Apr 1, 2026 | 5,210.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1.75% | 608,468 |
| Mar 31, 2026 | 5,180.00 | 5,270.00 | 5,010.00 | 5,130.00 | 5,130.00 | -2.47% | 527,689 |
| Mar 30, 2026 | 5,380.00 | 5,390.00 | 5,210.00 | 5,260.00 | 5,260.00 | -5.40% | 460,133 |
| Mar 27, 2026 | 5,480.00 | 5,560.00 | 5,350.00 | 5,560.00 | 5,560.00 | 0.36% | 339,164 |
| Mar 26, 2026 | 5,670.00 | 5,730.00 | 5,500.00 | 5,540.00 | 5,540.00 | -2.29% | 349,891 |
| Mar 25, 2026 | 5,510.00 | 5,720.00 | 5,485.00 | 5,670.00 | 5,670.00 | 3.85% | 443,761 |
| Mar 24, 2026 | 5,460.00 | 5,530.00 | 5,340.00 | 5,460.00 | 5,460.00 | 2.82% | 628,719 |
| Mar 23, 2026 | 5,930.00 | 5,980.00 | 5,310.00 | 5,310.00 | 5,310.00 | -12.95% | 1,307,024 |
| Mar 20, 2026 | 6,150.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.49% | 754,114 |
| Mar 19, 2026 | 6,190.00 | 6,230.00 | 6,050.00 | 6,070.00 | 6,070.00 | -3.04% | 421,869 |
| Mar 18, 2026 | 6,290.00 | 6,340.00 | 6,190.00 | 6,260.00 | 6,260.00 | 0.16% | 498,924 |
| Mar 17, 2026 | 6,160.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 2.63% | 505,300 |
| Mar 16, 2026 | 6,110.00 | 6,200.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.16% | 271,094 |
| Mar 13, 2026 | 5,900.00 | 6,180.00 | 5,880.00 | 6,080.00 | 6,080.00 | 0.16% | 363,304 |
| Mar 12, 2026 | 6,090.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.33% | 337,563 |
| Mar 11, 2026 | 6,280.00 | 6,360.00 | 6,000.00 | 6,090.00 | 6,059.95 | -0.98% | 603,917 |
| Mar 10, 2026 | 6,290.00 | 6,340.00 | 6,040.00 | 6,150.00 | 6,119.65 | 2.67% | 595,789 |
| Mar 9, 2026 | 6,000.00 | 6,080.00 | 5,800.00 | 5,990.00 | 5,960.44 | -5.52% | 617,353 |