YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,160.00 | 8,130.00 | 7,050.00 | 7,670.00 | 7,670.00 | 944,573 |
| 2023-11-03 | 7,410.00 | 7,600.00 | 6,980.00 | 7,000.00 | 7,000.00 | 293,406 |
| 2023-11-02 | 7,730.00 | 7,750.00 | 7,300.00 | 7,390.00 | 7,390.00 | 140,092 |
| 2023-11-01 | 7,200.00 | 7,620.00 | 7,110.00 | 7,390.00 | 7,390.00 | 133,372 |
| 2023-10-31 | 7,020.00 | 7,200.00 | 6,880.00 | 7,100.00 | 7,100.00 | 112,973 |
| 2023-10-30 | 6,740.00 | 7,210.00 | 6,730.00 | 7,000.00 | 7,000.00 | 204,402 |
| 2023-10-27 | 6,520.00 | 6,960.00 | 6,400.00 | 6,740.00 | 6,740.00 | 130,320 |
| 2023-10-26 | 6,600.00 | 6,700.00 | 6,430.00 | 6,540.00 | 6,540.00 | 155,116 |
| 2023-10-25 | 7,000.00 | 7,020.00 | 6,610.00 | 6,760.00 | 6,760.00 | 173,692 |
| 2023-10-24 | 6,800.00 | 7,060.00 | 6,480.00 | 6,940.00 | 6,940.00 | 269,083 |
| 2023-10-23 | 7,120.00 | 7,220.00 | 6,740.00 | 6,790.00 | 6,790.00 | 312,014 |
| 2023-10-20 | 7,400.00 | 7,690.00 | 6,340.00 | 7,120.00 | 7,120.00 | 1,132,575 |
| 2023-10-19 | 8,050.00 | 8,170.00 | 7,710.00 | 7,820.00 | 7,820.00 | 190,752 |
| 2023-10-18 | 8,530.00 | 8,530.00 | 8,110.00 | 8,170.00 | 8,170.00 | 188,307 |
| 2023-10-17 | 8,580.00 | 8,790.00 | 8,440.00 | 8,530.00 | 8,530.00 | 136,772 |
| 2023-10-16 | 8,830.00 | 8,880.00 | 8,300.00 | 8,350.00 | 8,350.00 | 196,260 |
| 2023-10-13 | 9,220.00 | 9,230.00 | 8,760.00 | 8,920.00 | 8,920.00 | 120,529 |
| 2023-10-12 | 9,090.00 | 9,230.00 | 8,980.00 | 9,220.00 | 9,220.00 | 84,696 |
| 2023-10-11 | 8,710.00 | 9,060.00 | 8,710.00 | 8,960.00 | 8,960.00 | 99,303 |
| 2023-10-10 | 9,010.00 | 9,150.00 | 8,600.00 | 8,650.00 | 8,650.00 | 202,569 |
| 2023-10-06 | 8,730.00 | 9,140.00 | 8,700.00 | 8,990.00 | 8,990.00 | 127,932 |
| 2023-10-05 | 9,210.00 | 9,290.00 | 8,860.00 | 8,860.00 | 8,860.00 | 238,100 |
| 2023-10-04 | 9,400.00 | 11,000.00 | 8,870.00 | 9,210.00 | 9,210.00 | 1,501,582 |
| 2023-09-27 | 8,950.00 | 9,490.00 | 8,920.00 | 9,350.00 | 9,350.00 | 93,661 |
| 2023-09-26 | 9,360.00 | 9,550.00 | 9,150.00 | 9,170.00 | 9,170.00 | 95,090 |
| 2023-09-25 | 9,890.00 | 9,890.00 | 9,300.00 | 9,300.00 | 9,300.00 | 209,580 |
| 2023-09-22 | 10,190.00 | 10,250.00 | 9,750.00 | 9,890.00 | 9,890.00 | 234,534 |
| 2023-09-21 | 10,190.00 | 10,960.00 | 10,160.00 | 10,290.00 | 10,290.00 | 1,044,767 |
| 2023-09-20 | 9,760.00 | 10,360.00 | 9,510.00 | 10,160.00 | 10,160.00 | 380,862 |
| 2023-09-19 | 10,240.00 | 10,400.00 | 9,740.00 | 9,750.00 | 9,750.00 | 365,163 |
| 2023-09-18 | 10,500.00 | 10,570.00 | 10,160.00 | 10,230.00 | 10,230.00 | 258,101 |
| 2023-09-15 | 10,980.00 | 11,090.00 | 10,610.00 | 10,610.00 | 10,610.00 | 258,939 |
| 2023-09-14 | 10,790.00 | 11,080.00 | 10,620.00 | 10,810.00 | 10,810.00 | 190,037 |
| 2023-09-13 | 11,000.00 | 11,390.00 | 10,520.00 | 10,790.00 | 10,790.00 | 434,829 |
| 2023-09-12 | 11,870.00 | 12,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 596,273 |
| 2023-09-11 | 11,350.00 | 12,070.00 | 11,030.00 | 11,990.00 | 11,990.00 | 952,776 |
| 2023-09-08 | 11,910.00 | 11,910.00 | 11,360.00 | 11,400.00 | 11,400.00 | 615,829 |
| 2023-09-07 | 12,330.00 | 12,690.00 | 12,010.00 | 12,010.00 | 12,010.00 | 1,228,298 |
| 2023-09-06 | 11,850.00 | 12,530.00 | 11,800.00 | 12,450.00 | 12,450.00 | 1,647,333 |
| 2023-09-05 | 11,970.00 | 12,600.00 | 11,570.00 | 11,900.00 | 11,900.00 | 1,544,893 |
| 2023-09-04 | 11,740.00 | 12,410.00 | 11,380.00 | 12,090.00 | 12,090.00 | 1,710,466 |
| 2023-09-01 | 10,900.00 | 13,200.00 | 10,900.00 | 11,640.00 | 11,640.00 | 9,925,283 |
| 2023-08-31 | 10,900.00 | 11,440.00 | 10,630.00 | 10,900.00 | 10,900.00 | 1,705,046 |
| 2023-08-30 | 10,700.00 | 10,790.00 | 10,380.00 | 10,460.00 | 10,460.00 | 336,150 |
| 2023-08-29 | 10,370.00 | 10,890.00 | 10,310.00 | 10,670.00 | 10,670.00 | 578,837 |
| 2023-08-28 | 10,910.00 | 10,910.00 | 10,330.00 | 10,400.00 | 10,400.00 | 534,316 |
| 2023-08-25 | 11,450.00 | 11,510.00 | 10,680.00 | 10,740.00 | 10,740.00 | 922,429 |
| 2023-08-24 | 11,580.00 | 12,130.00 | 11,350.00 | 11,740.00 | 11,740.00 | 1,000,551 |
| 2023-08-23 | 11,180.00 | 12,280.00 | 11,160.00 | 11,810.00 | 11,810.00 | 1,925,721 |
| 2023-08-22 | 11,120.00 | 12,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 2,245,773 |
| 2023-08-21 | 10,740.00 | 11,580.00 | 10,710.00 | 11,090.00 | 11,090.00 | 1,234,409 |
| 2023-08-18 | 12,770.00 | 13,050.00 | 11,320.00 | 11,370.00 | 11,370.00 | 1,912,840 |
| 2023-08-17 | 14,030.00 | 14,450.00 | 12,830.00 | 13,460.00 | 13,460.00 | 2,034,476 |
| 2023-08-16 | 14,300.00 | 15,140.00 | 13,580.00 | 14,650.00 | 14,650.00 | 6,798,494 |
| 2023-08-14 | 14,110.00 | 15,210.00 | 13,480.00 | 13,500.00 | 13,500.00 | 4,971,530 |
| 2023-08-11 | 12,260.00 | 14,880.00 | 11,880.00 | 14,430.00 | 14,430.00 | 17,029,350 |
| 2023-08-10 | 12,100.00 | 12,260.00 | 11,310.00 | 11,720.00 | 11,720.00 | 2,212,297 |
| 2023-08-09 | 12,440.00 | 13,190.00 | 12,120.00 | 12,490.00 | 12,490.00 | 3,002,922 |
| 2023-08-08 | 13,650.00 | 15,850.00 | 12,320.00 | 12,600.00 | 12,600.00 | 13,906,510 |
| 2023-08-07 | 11,300.00 | 14,040.00 | 10,850.00 | 13,370.00 | 13,370.00 | 24,342,939 |
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.