YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,380.00 | 7,690.00 | 7,350.00 | 7,510.00 | 7,510.00 | 128,138 |
| 2024-07-26 | 6,920.00 | 7,420.00 | 6,920.00 | 7,370.00 | 7,370.00 | 225,750 |
| 2024-07-25 | 7,100.00 | 7,140.00 | 6,830.00 | 7,000.00 | 7,000.00 | 273,562 |
| 2024-07-24 | 7,300.00 | 7,480.00 | 7,200.00 | 7,230.00 | 7,230.00 | 330,866 |
| 2024-07-23 | 7,970.00 | 8,760.00 | 7,490.00 | 7,500.00 | 7,500.00 | 3,252,690 |
| 2024-07-22 | 7,690.00 | 7,700.00 | 7,350.00 | 7,370.00 | 7,370.00 | 241,545 |
| 2024-07-19 | 7,570.00 | 7,710.00 | 7,480.00 | 7,710.00 | 7,710.00 | 164,826 |
| 2024-07-18 | 7,830.00 | 7,830.00 | 7,510.00 | 7,640.00 | 7,640.00 | 234,179 |
| 2024-07-17 | 8,060.00 | 8,220.00 | 7,790.00 | 7,830.00 | 7,830.00 | 196,491 |
| 2024-07-16 | 8,210.00 | 8,240.00 | 8,040.00 | 8,050.00 | 8,050.00 | 160,365 |
| 2024-07-15 | 8,130.00 | 8,290.00 | 8,020.00 | 8,210.00 | 8,210.00 | 148,321 |
| 2024-07-12 | 8,270.00 | 8,450.00 | 8,110.00 | 8,140.00 | 8,140.00 | 184,858 |
| 2024-07-11 | 8,700.00 | 8,830.00 | 8,250.00 | 8,300.00 | 8,300.00 | 319,089 |
| 2024-07-10 | 8,980.00 | 9,000.00 | 8,640.00 | 8,680.00 | 8,680.00 | 266,010 |
| 2024-07-09 | 9,060.00 | 9,150.00 | 8,940.00 | 8,950.00 | 8,950.00 | 273,892 |
| 2024-07-08 | 8,960.00 | 9,140.00 | 8,910.00 | 8,950.00 | 8,950.00 | 240,222 |
| 2024-07-05 | 8,830.00 | 9,150.00 | 8,670.00 | 8,960.00 | 8,960.00 | 514,228 |
| 2024-07-04 | 9,080.00 | 9,290.00 | 8,920.00 | 8,970.00 | 8,970.00 | 438,345 |
| 2024-07-03 | 9,070.00 | 9,200.00 | 8,770.00 | 9,080.00 | 9,080.00 | 502,075 |
| 2024-07-02 | 9,490.00 | 9,540.00 | 9,060.00 | 9,090.00 | 9,090.00 | 653,563 |
| 2024-07-01 | 10,250.00 | 10,250.00 | 9,410.00 | 9,410.00 | 9,410.00 | 1,086,110 |
| 2024-06-28 | 11,790.00 | 12,140.00 | 10,180.00 | 10,360.00 | 10,360.00 | 3,025,159 |
| 2024-06-27 | 12,600.00 | 12,960.00 | 11,250.00 | 11,420.00 | 11,420.00 | 1,694,470 |
| 2024-06-26 | 12,000.00 | 12,550.00 | 11,890.00 | 12,200.00 | 12,200.00 | 1,025,981 |
| 2024-06-25 | 12,470.00 | 12,600.00 | 11,240.00 | 11,990.00 | 11,990.00 | 1,405,857 |
| 2024-06-24 | 12,750.00 | 13,170.00 | 12,300.00 | 12,730.00 | 12,730.00 | 865,009 |
| 2024-06-21 | 12,870.00 | 13,100.00 | 12,380.00 | 12,590.00 | 12,590.00 | 1,143,944 |
| 2024-06-20 | 13,400.00 | 14,180.00 | 13,320.00 | 13,560.00 | 13,560.00 | 1,595,223 |
| 2024-06-19 | 14,300.00 | 14,430.00 | 13,390.00 | 13,400.00 | 13,400.00 | 2,078,252 |
| 2024-06-18 | 17,080.00 | 17,470.00 | 14,060.00 | 14,880.00 | 14,880.00 | 5,564,580 |
| 2024-06-17 | 17,020.00 | 17,470.00 | 16,850.00 | 16,900.00 | 16,900.00 | 719,438 |
| 2024-06-14 | 17,390.00 | 17,440.00 | 16,770.00 | 17,420.00 | 17,420.00 | 1,124,155 |
| 2024-06-13 | 16,750.00 | 17,890.00 | 16,550.00 | 17,560.00 | 17,560.00 | 3,346,519 |
| 2024-06-12 | 16,620.00 | 17,290.00 | 16,300.00 | 16,940.00 | 16,940.00 | 1,733,293 |
| 2024-06-11 | 16,570.00 | 17,000.00 | 16,060.00 | 16,790.00 | 16,790.00 | 1,951,812 |
| 2024-06-10 | 16,980.00 | 17,420.00 | 16,350.00 | 16,610.00 | 16,610.00 | 5,297,722 |
| 2024-06-07 | 16,900.00 | 17,990.00 | 15,860.00 | 16,260.00 | 16,260.00 | 7,267,865 |
| 2024-06-05 | 16,560.00 | 16,850.00 | 15,380.00 | 15,900.00 | 15,900.00 | 3,299,199 |
| 2024-06-04 | 16,320.00 | 16,820.00 | 15,860.00 | 16,110.00 | 16,110.00 | 4,487,245 |
| 2024-06-03 | 15,500.00 | 17,290.00 | 14,620.00 | 16,510.00 | 16,510.00 | 18,242,090 |
| 2024-05-31 | 12,480.00 | 13,300.00 | 12,350.00 | 13,300.00 | 13,300.00 | 910,095 |
| 2024-05-30 | 13,300.00 | 14,220.00 | 12,550.00 | 12,610.00 | 12,610.00 | 2,540,412 |
| 2024-05-29 | 12,210.00 | 12,570.00 | 12,060.00 | 12,380.00 | 12,380.00 | 270,396 |
| 2024-05-28 | 11,890.00 | 12,290.00 | 11,890.00 | 12,190.00 | 12,190.00 | 128,144 |
| 2024-05-27 | 11,890.00 | 11,950.00 | 11,570.00 | 11,940.00 | 11,940.00 | 158,901 |
| 2024-05-24 | 11,950.00 | 12,230.00 | 11,820.00 | 11,890.00 | 11,890.00 | 127,682 |
| 2024-05-23 | 12,390.00 | 12,470.00 | 11,740.00 | 12,120.00 | 12,120.00 | 184,768 |
| 2024-05-22 | 12,600.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | 140,990 |
| 2024-05-21 | 12,610.00 | 12,870.00 | 12,320.00 | 12,600.00 | 12,600.00 | 291,551 |
| 2024-05-20 | 12,120.00 | 13,600.00 | 11,890.00 | 12,650.00 | 12,650.00 | 1,740,125 |
| 2024-05-17 | 11,970.00 | 12,240.00 | 11,730.00 | 12,120.00 | 12,120.00 | 142,867 |
| 2024-05-16 | 11,770.00 | 12,140.00 | 11,600.00 | 11,970.00 | 11,970.00 | 216,197 |
| 2024-05-14 | 11,690.00 | 11,970.00 | 11,530.00 | 11,640.00 | 11,640.00 | 215,921 |
| 2024-05-13 | 12,140.00 | 12,150.00 | 11,110.00 | 11,300.00 | 11,300.00 | 493,936 |
| 2024-05-10 | 11,920.00 | 12,650.00 | 11,800.00 | 12,240.00 | 12,240.00 | 498,178 |
| 2024-05-09 | 12,430.00 | 12,500.00 | 11,370.00 | 11,800.00 | 11,800.00 | 955,271 |
| 2024-05-08 | 13,060.00 | 13,210.00 | 11,990.00 | 12,250.00 | 12,250.00 | 631,417 |
| 2024-05-07 | 13,400.00 | 13,520.00 | 13,010.00 | 13,240.00 | 13,240.00 | 127,024 |
| 2024-05-03 | 13,720.00 | 14,100.00 | 13,200.00 | 13,300.00 | 13,300.00 | 335,801 |
| 2024-05-02 | 13,000.00 | 13,510.00 | 12,900.00 | 13,490.00 | 13,490.00 | 140,467 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.