YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13,570.00 | 13,680.00 | 13,150.00 | 13,290.00 | 13,290.00 | 156,513 |
| 2024-04-29 | 13,770.00 | 13,790.00 | 13,060.00 | 13,430.00 | 13,430.00 | 221,416 |
| 2024-04-26 | 14,200.00 | 14,300.00 | 13,640.00 | 13,750.00 | 13,750.00 | 217,025 |
| 2024-04-25 | 13,840.00 | 14,440.00 | 13,760.00 | 14,220.00 | 14,220.00 | 265,773 |
| 2024-04-24 | 13,990.00 | 14,050.00 | 13,760.00 | 13,870.00 | 13,870.00 | 144,777 |
| 2024-04-23 | 14,100.00 | 14,170.00 | 13,830.00 | 13,990.00 | 13,990.00 | 189,010 |
| 2024-04-22 | 13,300.00 | 14,010.00 | 13,250.00 | 13,980.00 | 13,980.00 | 224,914 |
| 2024-04-19 | 13,670.00 | 13,750.00 | 12,890.00 | 13,390.00 | 13,390.00 | 316,864 |
| 2024-04-18 | 13,510.00 | 13,850.00 | 13,510.00 | 13,670.00 | 13,670.00 | 163,799 |
| 2024-04-17 | 13,050.00 | 13,800.00 | 13,010.00 | 13,500.00 | 13,500.00 | 320,001 |
| 2024-04-16 | 13,320.00 | 13,500.00 | 12,510.00 | 12,970.00 | 12,970.00 | 557,181 |
| 2024-04-15 | 14,080.00 | 14,160.00 | 13,570.00 | 13,660.00 | 13,660.00 | 437,845 |
| 2024-04-12 | 14,130.00 | 14,860.00 | 14,090.00 | 14,420.00 | 14,420.00 | 369,136 |
| 2024-04-11 | 14,190.00 | 14,640.00 | 14,010.00 | 14,190.00 | 14,190.00 | 377,605 |
| 2024-04-09 | 13,820.00 | 15,130.00 | 13,750.00 | 14,720.00 | 14,720.00 | 690,503 |
| 2024-04-08 | 14,250.00 | 14,960.00 | 13,980.00 | 13,990.00 | 13,990.00 | 517,785 |
| 2024-04-05 | 13,960.00 | 14,390.00 | 13,690.00 | 14,260.00 | 14,260.00 | 475,525 |
| 2024-04-04 | 13,430.00 | 14,140.00 | 13,300.00 | 13,980.00 | 13,980.00 | 393,298 |
| 2024-04-03 | 13,850.00 | 14,720.00 | 13,200.00 | 13,300.00 | 13,300.00 | 985,794 |
| 2024-04-02 | 14,000.00 | 14,200.00 | 13,620.00 | 13,800.00 | 13,800.00 | 423,377 |
| 2024-04-01 | 13,260.00 | 14,240.00 | 13,250.00 | 14,140.00 | 14,140.00 | 935,328 |
| 2024-03-29 | 12,980.00 | 13,500.00 | 12,930.00 | 13,220.00 | 13,220.00 | 249,805 |
| 2024-03-28 | 13,320.00 | 13,660.00 | 12,970.00 | 13,080.00 | 13,080.00 | 472,969 |
| 2024-03-27 | 13,370.00 | 13,670.00 | 13,170.00 | 13,390.00 | 13,390.00 | 680,224 |
| 2024-03-26 | 12,410.00 | 14,400.00 | 12,310.00 | 13,480.00 | 13,480.00 | 4,413,409 |
| 2024-03-25 | 12,270.00 | 12,570.00 | 12,010.00 | 12,380.00 | 12,380.00 | 191,850 |
| 2024-03-22 | 12,030.00 | 12,410.00 | 12,010.00 | 12,150.00 | 12,150.00 | 150,838 |
| 2024-03-21 | 12,330.00 | 12,670.00 | 12,010.00 | 12,080.00 | 12,080.00 | 301,073 |
| 2024-03-20 | 12,720.00 | 12,760.00 | 12,300.00 | 12,330.00 | 12,330.00 | 262,345 |
| 2024-03-19 | 12,590.00 | 13,090.00 | 12,440.00 | 12,740.00 | 12,740.00 | 297,471 |
| 2024-03-18 | 13,260.00 | 13,260.00 | 12,690.00 | 12,770.00 | 12,770.00 | 408,089 |
| 2024-03-15 | 12,290.00 | 13,280.00 | 12,070.00 | 13,160.00 | 13,160.00 | 634,136 |
| 2024-03-14 | 12,720.00 | 12,750.00 | 12,300.00 | 12,420.00 | 12,420.00 | 327,211 |
| 2024-03-13 | 12,940.00 | 13,220.00 | 12,660.00 | 12,720.00 | 12,720.00 | 629,629 |
| 2024-03-12 | 12,690.00 | 13,100.00 | 12,320.00 | 13,070.00 | 13,070.00 | 780,598 |
| 2024-03-11 | 12,320.00 | 12,880.00 | 11,980.00 | 12,350.00 | 12,350.00 | 939,889 |
| 2024-03-08 | 12,190.00 | 12,370.00 | 11,810.00 | 12,200.00 | 12,200.00 | 515,640 |
| 2024-03-07 | 11,380.00 | 12,200.00 | 11,190.00 | 12,200.00 | 12,200.00 | 779,877 |
| 2024-03-06 | 11,660.00 | 11,720.00 | 11,330.00 | 11,380.00 | 11,380.00 | 317,710 |
| 2024-03-05 | 11,810.00 | 11,810.00 | 11,500.00 | 11,720.00 | 11,720.00 | 348,423 |
| 2024-03-04 | 11,780.00 | 12,280.00 | 11,670.00 | 11,860.00 | 11,860.00 | 439,030 |
| 2024-02-29 | 12,130.00 | 12,220.00 | 11,610.00 | 11,920.00 | 11,920.00 | 400,757 |
| 2024-02-28 | 11,510.00 | 12,420.00 | 11,450.00 | 12,190.00 | 12,190.00 | 891,267 |
| 2024-02-27 | 11,870.00 | 11,940.00 | 11,360.00 | 11,650.00 | 11,650.00 | 632,080 |
| 2024-02-26 | 11,800.00 | 12,440.00 | 11,650.00 | 11,980.00 | 11,980.00 | 932,972 |
| 2024-02-23 | 12,090.00 | 12,160.00 | 11,430.00 | 12,100.00 | 12,100.00 | 1,423,131 |
| 2024-02-22 | 12,730.00 | 12,960.00 | 12,100.00 | 12,160.00 | 12,160.00 | 1,523,400 |
| 2024-02-21 | 12,900.00 | 14,790.00 | 12,490.00 | 12,900.00 | 12,900.00 | 12,523,080 |
| 2024-02-20 | 10,300.00 | 12,900.00 | 10,240.00 | 12,900.00 | 12,900.00 | 5,789,352 |
| 2024-02-19 | 10,280.00 | 10,770.00 | 9,750.00 | 9,930.00 | 9,930.00 | 1,304,029 |
| 2024-02-16 | 9,910.00 | 9,910.00 | 9,410.00 | 9,460.00 | 9,460.00 | 167,202 |
| 2024-02-15 | 9,940.00 | 9,940.00 | 9,570.00 | 9,750.00 | 9,750.00 | 216,472 |
| 2024-02-14 | 9,350.00 | 10,190.00 | 9,350.00 | 9,980.00 | 9,980.00 | 391,625 |
| 2024-02-13 | 9,610.00 | 9,690.00 | 9,410.00 | 9,600.00 | 9,600.00 | 136,322 |
| 2024-02-08 | 9,280.00 | 9,690.00 | 9,140.00 | 9,550.00 | 9,550.00 | 145,548 |
| 2024-02-07 | 9,420.00 | 9,630.00 | 9,200.00 | 9,290.00 | 9,290.00 | 193,028 |
| 2024-02-06 | 9,810.00 | 9,810.00 | 9,450.00 | 9,530.00 | 9,530.00 | 148,191 |
| 2024-02-05 | 9,990.00 | 10,230.00 | 9,750.00 | 9,750.00 | 9,750.00 | 364,565 |
| 2024-02-02 | 9,700.00 | 10,170.00 | 9,480.00 | 9,700.00 | 9,700.00 | 348,445 |
| 2024-02-01 | 10,120.00 | 10,290.00 | 9,390.00 | 9,590.00 | 9,590.00 | 469,129 |
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.