YG Plus, Inc. (KRX:037270)
South Korea
· Delayed Price · Currency is KRW 5,160.00
-10.00 (-0.19%)
Last updated: Apr 29, 2026, 10:24 AM KST
YG Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,240.00 | 5,260.00 | 5,180.00 | 5,240.00 | - | 1.35% | 52,058 |
| Apr 28, 2026 | 5,130.00 | 5,320.00 | 5,120.00 | 5,170.00 | 5,170.00 | 1.17% | 705,978 |
| Apr 27, 2026 | 5,170.00 | 5,210.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 401,422 |
| Apr 24, 2026 | 5,120.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.78% | 369,783 |
| Apr 23, 2026 | 5,160.00 | 5,200.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.39% | 410,551 |
| Apr 22, 2026 | 5,120.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.39% | 334,113 |
| 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% | 354,744 |
| Apr 17, 2026 | 5,330.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1.33% | 392,623 |
| 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% | 648,749 |
| Apr 14, 2026 | 5,070.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1.80% | 355,340 |
| Apr 13, 2026 | 4,970.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.57% | 208,400 |
| Apr 10, 2026 | 5,030.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.91% | 314,161 |
| Apr 9, 2026 | 5,140.00 | 5,150.00 | 4,955.00 | 4,985.00 | 4,985.00 | -3.02% | 320,260 |
| 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% | 324,370 |
| Apr 6, 2026 | 5,150.00 | 5,210.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.36% | 240,097 |
| Apr 3, 2026 | 5,020.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | 3.32% | 281,104 |
| Apr 2, 2026 | 5,260.00 | 5,290.00 | 4,950.00 | 4,965.00 | 4,965.00 | -4.89% | 692,874 |
| Apr 1, 2026 | 5,210.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1.75% | 601,148 |
| Mar 31, 2026 | 5,180.00 | 5,270.00 | 5,010.00 | 5,130.00 | 5,130.00 | -2.47% | 510,299 |
| Mar 30, 2026 | 5,380.00 | 5,390.00 | 5,210.00 | 5,260.00 | 5,260.00 | -5.40% | 456,078 |
| Mar 27, 2026 | 5,480.00 | 5,560.00 | 5,350.00 | 5,560.00 | 5,560.00 | 0.36% | 332,759 |
| Mar 26, 2026 | 5,670.00 | 5,730.00 | 5,500.00 | 5,540.00 | 5,540.00 | -2.29% | 349,677 |
| Mar 25, 2026 | 5,510.00 | 5,720.00 | 5,485.00 | 5,670.00 | 5,670.00 | 3.85% | 441,944 |
| Mar 24, 2026 | 5,460.00 | 5,530.00 | 5,340.00 | 5,460.00 | 5,460.00 | 2.82% | 620,535 |
| 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% | 749,304 |
| 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% | 487,357 |
| 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% | 358,419 |
| Mar 12, 2026 | 6,090.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.33% | 336,263 |
| 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 |
| Mar 6, 2026 | 6,160.00 | 6,440.00 | 6,100.00 | 6,340.00 | 6,308.72 | 2.09% | 718,071 |
| Mar 5, 2026 | 5,950.00 | 6,330.00 | 5,950.00 | 6,210.00 | 6,179.36 | 10.11% | 1,139,292 |
| Mar 4, 2026 | 6,040.00 | 6,420.00 | 5,600.00 | 5,640.00 | 5,612.17 | -10.19% | 2,068,227 |
| Mar 3, 2026 | 6,850.00 | 6,850.00 | 6,280.00 | 6,280.00 | 6,249.01 | -9.90% | 2,142,202 |
| Feb 27, 2026 | 7,280.00 | 7,350.00 | 6,900.00 | 6,970.00 | 6,935.61 | -2.65% | 2,549,905 |
| Feb 26, 2026 | 7,280.00 | 7,430.00 | 7,040.00 | 7,160.00 | 7,124.67 | -1.78% | 1,708,637 |
| Feb 25, 2026 | 7,400.00 | 7,410.00 | 7,200.00 | 7,290.00 | 7,254.03 | -1.35% | 950,290 |
| Feb 24, 2026 | 7,460.00 | 7,490.00 | 7,220.00 | 7,390.00 | 7,353.54 | -0.94% | 877,914 |
| Feb 23, 2026 | 7,440.00 | 7,590.00 | 7,370.00 | 7,460.00 | 7,423.19 | 1.50% | 1,007,570 |
| Feb 20, 2026 | 7,460.00 | 7,520.00 | 7,340.00 | 7,350.00 | 7,313.73 | -2.00% | 862,563 |
| Feb 19, 2026 | 7,400.00 | 7,560.00 | 7,310.00 | 7,500.00 | 7,462.99 | 1.90% | 1,190,256 |
| Feb 13, 2026 | 7,600.00 | 7,780.00 | 7,320.00 | 7,360.00 | 7,323.68 | -3.41% | 1,610,676 |
| Feb 12, 2026 | 7,480.00 | 8,070.00 | 7,360.00 | 7,620.00 | 7,582.40 | 1.87% | 4,376,770 |
| Feb 11, 2026 | 7,260.00 | 7,500.00 | 7,190.00 | 7,480.00 | 7,443.09 | 3.17% | 2,356,979 |
| Feb 10, 2026 | 7,320.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,214.23 | -0.55% | 700,845 |
| Feb 9, 2026 | 7,160.00 | 7,360.00 | 7,160.00 | 7,290.00 | 7,254.03 | 3.26% | 1,815,136 |
| Feb 6, 2026 | 6,980.00 | 7,070.00 | 6,700.00 | 7,060.00 | 7,025.16 | 0.28% | 921,660 |
| Feb 5, 2026 | 7,080.00 | 7,300.00 | 7,010.00 | 7,040.00 | 7,005.26 | -0.85% | 1,576,269 |
| Feb 4, 2026 | 7,120.00 | 7,180.00 | 7,020.00 | 7,100.00 | 7,064.97 | -0.56% | 578,394 |
| Feb 3, 2026 | 7,000.00 | 7,150.00 | 6,940.00 | 7,140.00 | 7,104.77 | 4.39% | 702,402 |
| Feb 2, 2026 | 7,020.00 | 7,240.00 | 6,810.00 | 6,840.00 | 6,806.25 | -4.34% | 1,484,405 |
| Jan 30, 2026 | 7,180.00 | 7,385.00 | 7,130.00 | 7,150.00 | 7,114.72 | - | 1,919,235 |
| Jan 29, 2026 | 7,170.00 | 7,260.00 | 6,990.00 | 7,150.00 | 7,114.72 | -0.28% | 1,015,015 |
| Jan 28, 2026 | 7,130.00 | 7,360.00 | 7,130.00 | 7,170.00 | 7,134.62 | 0.84% | 1,567,931 |
| Jan 27, 2026 | 7,250.00 | 7,360.00 | 7,090.00 | 7,110.00 | 7,074.92 | -1.52% | 1,226,397 |
| Jan 26, 2026 | 7,190.00 | 7,400.00 | 7,150.00 | 7,220.00 | 7,184.38 | 1.40% | 1,449,926 |
| Jan 23, 2026 | 7,130.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,084.87 | 0.71% | 1,038,195 |
| Jan 22, 2026 | 7,000.00 | 7,170.00 | 6,860.00 | 7,070.00 | 7,035.12 | 2.17% | 1,212,650 |
| Jan 21, 2026 | 6,950.00 | 7,130.00 | 6,810.00 | 6,920.00 | 6,885.86 | -3.22% | 1,047,595 |
| Jan 20, 2026 | 7,270.00 | 7,330.00 | 7,100.00 | 7,150.00 | 7,114.72 | -1.38% | 1,069,132 |
| Jan 19, 2026 | 7,060.00 | 7,390.00 | 6,990.00 | 7,250.00 | 7,214.23 | 2.69% | 1,515,058 |
| Jan 16, 2026 | 7,070.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,025.16 | 1.00% | 1,348,740 |
| Jan 15, 2026 | 6,780.00 | 7,140.00 | 6,780.00 | 6,990.00 | 6,955.51 | 4.33% | 2,003,990 |
| Jan 14, 2026 | 6,860.00 | 6,950.00 | 6,680.00 | 6,700.00 | 6,666.94 | -1.47% | 668,586 |
| Jan 13, 2026 | 6,860.00 | 6,900.00 | 6,710.00 | 6,800.00 | 6,766.45 | -0.87% | 664,603 |
| Jan 12, 2026 | 6,790.00 | 6,980.00 | 6,600.00 | 6,860.00 | 6,826.15 | 2.69% | 1,295,218 |
| Jan 9, 2026 | 6,830.00 | 6,890.00 | 6,660.00 | 6,680.00 | 6,647.04 | -2.34% | 854,683 |
| Jan 8, 2026 | 6,650.00 | 6,860.00 | 6,460.00 | 6,840.00 | 6,806.25 | 0.88% | 1,654,811 |
| Jan 7, 2026 | 6,800.00 | 7,230.00 | 6,330.00 | 6,780.00 | 6,746.55 | -0.29% | 4,744,522 |
| Jan 6, 2026 | 7,050.00 | 7,090.00 | 6,780.00 | 6,800.00 | 6,766.45 | -3.41% | 1,682,289 |
| Jan 5, 2026 | 7,610.00 | 7,610.00 | 6,970.00 | 7,040.00 | 7,005.26 | -6.75% | 3,681,220 |
| Jan 2, 2026 | 7,580.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,512.75 | 3.85% | 5,513,061 |
| Dec 30, 2025 | 7,000.00 | 7,440.00 | 6,970.00 | 7,270.00 | 7,234.13 | 4.15% | 4,580,915 |
| Dec 29, 2025 | 6,720.00 | 7,000.00 | 6,720.00 | 6,980.00 | 6,945.56 | 2.95% | 760,593 |
| Dec 26, 2025 | 7,010.00 | 7,010.00 | 6,750.00 | 6,780.00 | 6,746.55 | -3.28% | 871,765 |
| Dec 24, 2025 | 6,850.00 | 7,200.00 | 6,720.00 | 7,010.00 | 6,975.41 | 1.74% | 2,128,439 |
| Dec 23, 2025 | 6,790.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,856.00 | 2.53% | 1,841,914 |
| Dec 22, 2025 | 6,790.00 | 6,810.00 | 6,670.00 | 6,720.00 | 6,686.84 | -1.03% | 790,040 |
| Dec 19, 2025 | 6,570.00 | 6,970.00 | 6,570.00 | 6,790.00 | 6,756.50 | 3.35% | 2,007,728 |
| Dec 18, 2025 | 6,740.00 | 6,770.00 | 6,530.00 | 6,570.00 | 6,537.58 | -2.52% | 1,116,201 |
| Dec 17, 2025 | 6,640.00 | 6,780.00 | 6,520.00 | 6,740.00 | 6,706.74 | 2.59% | 1,509,817 |
| Dec 16, 2025 | 6,550.00 | 6,740.00 | 6,460.00 | 6,570.00 | 6,537.58 | 0.46% | 1,904,198 |
| Dec 15, 2025 | 6,370.00 | 7,150.00 | 6,310.00 | 6,540.00 | 6,507.73 | 1.55% | 4,462,920 |
| Dec 12, 2025 | 6,290.00 | 6,440.00 | 6,290.00 | 6,440.00 | 6,408.22 | 2.55% | 390,377 |
| Dec 11, 2025 | 6,400.00 | 6,440.00 | 6,260.00 | 6,280.00 | 6,249.01 | -1.88% | 394,014 |
| Dec 10, 2025 | 6,260.00 | 6,470.00 | 6,220.00 | 6,400.00 | 6,368.42 | 2.24% | 490,542 |
| Dec 9, 2025 | 6,320.00 | 6,370.00 | 6,210.00 | 6,260.00 | 6,229.11 | -0.95% | 338,033 |
| Dec 8, 2025 | 6,300.00 | 6,330.00 | 6,210.00 | 6,320.00 | 6,288.82 | 0.16% | 265,704 |
| Dec 5, 2025 | 6,350.00 | 6,360.00 | 6,250.00 | 6,310.00 | 6,278.87 | -0.47% | 352,906 |
| Dec 4, 2025 | 6,570.00 | 6,600.00 | 6,310.00 | 6,340.00 | 6,308.72 | -3.50% | 621,232 |
| Dec 3, 2025 | 6,410.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,537.58 | 2.50% | 741,469 |
| Dec 2, 2025 | 6,360.00 | 6,420.00 | 6,310.00 | 6,410.00 | 6,378.37 | 1.26% | 322,446 |