YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,190.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,200.00 | 382,505 |
| 2024-01-30 | 9,910.00 | 10,440.00 | 9,900.00 | 10,280.00 | 10,280.00 | 336,711 |
| 2024-01-29 | 10,890.00 | 10,910.00 | 9,940.00 | 9,960.00 | 9,960.00 | 634,600 |
| 2024-01-26 | 10,320.00 | 10,970.00 | 9,930.00 | 10,890.00 | 10,890.00 | 924,879 |
| 2024-01-25 | 10,030.00 | 10,400.00 | 9,540.00 | 10,210.00 | 10,210.00 | 725,974 |
| 2024-01-24 | 10,490.00 | 11,360.00 | 9,510.00 | 10,000.00 | 10,000.00 | 3,878,399 |
| 2024-01-23 | 9,520.00 | 10,530.00 | 9,370.00 | 10,180.00 | 10,180.00 | 1,251,026 |
| 2024-01-22 | 9,300.00 | 9,670.00 | 8,900.00 | 9,670.00 | 9,670.00 | 487,761 |
| 2024-01-19 | 9,500.00 | 9,690.00 | 9,170.00 | 9,330.00 | 9,330.00 | 261,069 |
| 2024-01-18 | 8,540.00 | 9,600.00 | 8,540.00 | 9,400.00 | 9,400.00 | 553,956 |
| 2024-01-17 | 9,310.00 | 9,330.00 | 8,580.00 | 8,680.00 | 8,680.00 | 333,395 |
| 2024-01-16 | 9,450.00 | 9,500.00 | 9,100.00 | 9,310.00 | 9,310.00 | 291,949 |
| 2024-01-15 | 10,000.00 | 10,030.00 | 9,480.00 | 9,500.00 | 9,500.00 | 377,302 |
| 2024-01-12 | 10,110.00 | 10,270.00 | 9,700.00 | 10,200.00 | 10,200.00 | 642,522 |
| 2024-01-11 | 10,030.00 | 10,030.00 | 9,590.00 | 9,880.00 | 9,880.00 | 261,077 |
| 2024-01-10 | 9,840.00 | 10,020.00 | 9,420.00 | 9,880.00 | 9,880.00 | 594,551 |
| 2024-01-09 | 10,000.00 | 10,080.00 | 9,580.00 | 9,780.00 | 9,780.00 | 594,339 |
| 2024-01-08 | 9,750.00 | 10,920.00 | 9,410.00 | 9,820.00 | 9,820.00 | 2,355,527 |
| 2024-01-05 | 9,500.00 | 9,590.00 | 9,250.00 | 9,590.00 | 9,590.00 | 464,058 |
| 2024-01-04 | 9,090.00 | 9,970.00 | 8,960.00 | 9,430.00 | 9,430.00 | 2,063,341 |
| 2024-01-03 | 8,280.00 | 9,100.00 | 8,280.00 | 8,910.00 | 8,910.00 | 1,040,864 |
| 2024-01-02 | 8,210.00 | 8,300.00 | 8,080.00 | 8,210.00 | 8,210.00 | 137,146 |
| 2023-12-28 | 8,450.00 | 8,720.00 | 8,270.00 | 8,310.00 | 8,310.00 | 202,562 |
| 2023-12-27 | 8,390.00 | 8,570.00 | 8,260.00 | 8,460.00 | 8,460.00 | 171,632 |
| 2023-12-26 | 8,350.00 | 8,800.00 | 8,090.00 | 8,320.00 | 8,320.00 | 255,280 |
| 2023-12-22 | 8,480.00 | 8,610.00 | 8,150.00 | 8,420.00 | 8,420.00 | 349,106 |
| 2023-12-21 | 8,040.00 | 8,930.00 | 7,960.00 | 8,630.00 | 8,630.00 | 1,179,841 |
| 2023-12-20 | 8,080.00 | 8,080.00 | 7,840.00 | 7,970.00 | 7,970.00 | 164,833 |
| 2023-12-19 | 8,020.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | 75,542 |
| 2023-12-18 | 7,970.00 | 7,970.00 | 7,700.00 | 7,920.00 | 7,920.00 | 71,168 |
| 2023-12-15 | 7,990.00 | 8,070.00 | 7,860.00 | 7,900.00 | 7,900.00 | 78,577 |
| 2023-12-14 | 8,220.00 | 8,540.00 | 7,840.00 | 7,960.00 | 7,960.00 | 352,988 |
| 2023-12-13 | 8,750.00 | 8,760.00 | 8,060.00 | 8,180.00 | 8,180.00 | 293,778 |
| 2023-12-12 | 8,670.00 | 8,790.00 | 8,550.00 | 8,730.00 | 8,730.00 | 117,085 |
| 2023-12-11 | 8,960.00 | 9,020.00 | 8,600.00 | 8,660.00 | 8,660.00 | 168,463 |
| 2023-12-08 | 9,230.00 | 9,340.00 | 8,830.00 | 8,880.00 | 8,880.00 | 401,593 |
| 2023-12-07 | 8,600.00 | 9,300.00 | 8,440.00 | 9,180.00 | 9,180.00 | 748,702 |
| 2023-12-06 | 8,230.00 | 8,830.00 | 8,230.00 | 8,600.00 | 8,600.00 | 366,442 |
| 2023-12-05 | 8,390.00 | 8,480.00 | 8,210.00 | 8,270.00 | 8,270.00 | 101,928 |
| 2023-12-04 | 8,600.00 | 8,690.00 | 8,200.00 | 8,390.00 | 8,390.00 | 178,612 |
| 2023-12-01 | 8,370.00 | 8,700.00 | 8,220.00 | 8,400.00 | 8,400.00 | 184,420 |
| 2023-11-30 | 8,450.00 | 8,450.00 | 8,200.00 | 8,370.00 | 8,370.00 | 109,665 |
| 2023-11-29 | 8,770.00 | 8,770.00 | 8,260.00 | 8,470.00 | 8,470.00 | 224,060 |
| 2023-11-28 | 8,280.00 | 8,990.00 | 8,200.00 | 8,790.00 | 8,790.00 | 719,231 |
| 2023-11-27 | 8,530.00 | 8,530.00 | 8,110.00 | 8,200.00 | 8,200.00 | 126,595 |
| 2023-11-24 | 8,710.00 | 8,820.00 | 8,490.00 | 8,530.00 | 8,530.00 | 211,679 |
| 2023-11-23 | 8,320.00 | 8,730.00 | 8,250.00 | 8,530.00 | 8,530.00 | 296,134 |
| 2023-11-22 | 8,650.00 | 8,880.00 | 8,230.00 | 8,290.00 | 8,290.00 | 841,360 |
| 2023-11-21 | 8,310.00 | 8,840.00 | 8,100.00 | 8,210.00 | 8,210.00 | 510,076 |
| 2023-11-20 | 7,930.00 | 8,330.00 | 7,810.00 | 8,250.00 | 8,250.00 | 170,815 |
| 2023-11-17 | 8,360.00 | 8,360.00 | 7,880.00 | 7,910.00 | 7,910.00 | 221,995 |
| 2023-11-16 | 7,930.00 | 8,230.00 | 7,750.00 | 8,140.00 | 8,140.00 | 124,030 |
| 2023-11-15 | 7,750.00 | 7,990.00 | 7,660.00 | 7,900.00 | 7,900.00 | 125,452 |
| 2023-11-14 | 7,370.00 | 8,100.00 | 7,350.00 | 7,710.00 | 7,710.00 | 316,139 |
| 2023-11-13 | 7,720.00 | 7,800.00 | 7,310.00 | 7,310.00 | 7,310.00 | 159,334 |
| 2023-11-10 | 8,100.00 | 8,180.00 | 7,550.00 | 7,650.00 | 7,650.00 | 288,859 |
| 2023-11-09 | 8,630.00 | 8,700.00 | 8,150.00 | 8,300.00 | 8,300.00 | 304,172 |
| 2023-11-08 | 7,820.00 | 8,500.00 | 7,820.00 | 8,430.00 | 8,430.00 | 539,742 |
| 2023-11-07 | 7,670.00 | 7,760.00 | 7,340.00 | 7,660.00 | 7,660.00 | 213,940 |
| 2023-11-06 | 7,160.00 | 8,130.00 | 7,050.00 | 7,670.00 | 7,670.00 | 944,573 |
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.