YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,075.00 | 4,170.00 | 4,050.00 | 4,060.00 | 4,060.00 | 49,310 |
| 2025-01-24 | 4,200.00 | 4,255.00 | 4,120.00 | 4,125.00 | 4,125.00 | 27,167 |
| 2025-01-23 | 4,300.00 | 4,300.00 | 4,145.00 | 4,155.00 | 4,155.00 | 42,321 |
| 2025-01-22 | 4,350.00 | 4,380.00 | 4,265.00 | 4,265.00 | 4,265.00 | 34,570 |
| 2025-01-21 | 4,450.00 | 4,480.00 | 4,300.00 | 4,345.00 | 4,345.00 | 19,976 |
| 2025-01-20 | 4,440.00 | 4,440.00 | 4,330.00 | 4,400.00 | 4,400.00 | 35,679 |
| 2025-01-17 | 4,480.00 | 4,530.00 | 4,395.00 | 4,400.00 | 4,400.00 | 39,037 |
| 2025-01-16 | 4,480.00 | 4,575.00 | 4,480.00 | 4,540.00 | 4,540.00 | 17,360 |
| 2025-01-15 | 4,600.00 | 4,600.00 | 4,455.00 | 4,460.00 | 4,460.00 | 18,958 |
| 2025-01-14 | 4,630.00 | 4,630.00 | 4,450.00 | 4,540.00 | 4,540.00 | 16,152 |
| 2025-01-13 | 4,580.00 | 4,595.00 | 4,450.00 | 4,520.00 | 4,520.00 | 23,497 |
| 2025-01-10 | 4,650.00 | 4,655.00 | 4,560.00 | 4,570.00 | 4,570.00 | 23,775 |
| 2025-01-09 | 4,640.00 | 4,660.00 | 4,545.00 | 4,620.00 | 4,620.00 | 34,049 |
| 2025-01-08 | 4,600.00 | 4,660.00 | 4,515.00 | 4,640.00 | 4,640.00 | 38,968 |
| 2025-01-07 | 4,575.00 | 4,675.00 | 4,500.00 | 4,600.00 | 4,600.00 | 38,976 |
| 2025-01-06 | 4,425.00 | 4,615.00 | 4,425.00 | 4,575.00 | 4,575.00 | 56,697 |
| 2025-01-03 | 4,350.00 | 4,525.00 | 4,350.00 | 4,500.00 | 4,500.00 | 65,178 |
| 2025-01-02 | 4,250.00 | 4,345.00 | 4,220.00 | 4,330.00 | 4,330.00 | 26,056 |
| 2024-12-30 | 4,155.00 | 4,250.00 | 4,050.00 | 4,250.00 | 4,250.00 | 18,678 |
| 2024-12-27 | 4,165.00 | 4,245.00 | 4,085.00 | 4,110.00 | 4,110.00 | 35,645 |
| 2024-12-26 | 4,265.00 | 4,330.00 | 4,220.00 | 4,220.00 | 4,220.00 | 34,211 |
| 2024-12-24 | 4,270.00 | 4,385.00 | 4,230.00 | 4,265.00 | 4,265.00 | 22,630 |
| 2024-12-23 | 4,255.00 | 4,440.00 | 4,210.00 | 4,305.00 | 4,305.00 | 15,083 |
| 2024-12-20 | 4,430.00 | 4,495.00 | 4,240.00 | 4,300.00 | 4,300.00 | 38,017 |
| 2024-12-19 | 4,440.00 | 4,500.00 | 4,315.00 | 4,405.00 | 4,405.00 | 48,252 |
| 2024-12-18 | 4,455.00 | 4,575.00 | 4,410.00 | 4,555.00 | 4,555.00 | 61,150 |
| 2024-12-17 | 4,435.00 | 4,470.00 | 4,330.00 | 4,455.00 | 4,455.00 | 42,991 |
| 2024-12-16 | 4,310.00 | 4,440.00 | 4,120.00 | 4,420.00 | 4,420.00 | 72,169 |
| 2024-12-13 | 4,330.00 | 4,425.00 | 4,225.00 | 4,300.00 | 4,300.00 | 116,259 |
| 2024-12-12 | 4,370.00 | 4,405.00 | 4,255.00 | 4,370.00 | 4,370.00 | 59,030 |
| 2024-12-11 | 4,090.00 | 4,370.00 | 4,080.00 | 4,360.00 | 4,360.00 | 95,986 |
| 2024-12-10 | 3,710.00 | 4,090.00 | 3,710.00 | 4,090.00 | 4,090.00 | 92,629 |
| 2024-12-09 | 4,000.00 | 4,015.00 | 3,700.00 | 3,700.00 | 3,700.00 | 149,310 |
| 2024-12-06 | 4,200.00 | 4,615.00 | 3,785.00 | 4,115.00 | 4,115.00 | 164,354 |
| 2024-12-05 | 4,400.00 | 4,440.00 | 4,235.00 | 4,250.00 | 4,250.00 | 68,669 |
| 2024-12-04 | 4,400.00 | 4,440.00 | 4,255.00 | 4,345.00 | 4,345.00 | 121,721 |
| 2024-12-03 | 4,495.00 | 4,595.00 | 4,445.00 | 4,490.00 | 4,490.00 | 40,776 |
| 2024-12-02 | 4,650.00 | 4,655.00 | 4,450.00 | 4,475.00 | 4,475.00 | 66,931 |
| 2024-11-29 | 4,770.00 | 4,790.00 | 4,595.00 | 4,610.00 | 4,610.00 | 50,458 |
| 2024-11-28 | 4,790.00 | 4,850.00 | 4,735.00 | 4,770.00 | 4,770.00 | 49,889 |
| 2024-11-27 | 4,850.00 | 4,850.00 | 4,705.00 | 4,815.00 | 4,815.00 | 28,562 |
| 2024-11-26 | 4,740.00 | 4,840.00 | 4,705.00 | 4,805.00 | 4,805.00 | 43,173 |
| 2024-11-25 | 4,530.00 | 4,750.00 | 4,510.00 | 4,740.00 | 4,740.00 | 63,316 |
| 2024-11-22 | 4,580.00 | 4,665.00 | 4,515.00 | 4,540.00 | 4,540.00 | 58,525 |
| 2024-11-21 | 4,700.00 | 4,845.00 | 4,600.00 | 4,625.00 | 4,625.00 | 45,482 |
| 2024-11-20 | 4,710.00 | 4,765.00 | 4,650.00 | 4,700.00 | 4,700.00 | 28,274 |
| 2024-11-19 | 4,630.00 | 4,825.00 | 4,550.00 | 4,710.00 | 4,710.00 | 53,822 |
| 2024-11-18 | 4,655.00 | 4,730.00 | 4,515.00 | 4,605.00 | 4,605.00 | 44,596 |
| 2024-11-15 | 4,430.00 | 4,630.00 | 4,355.00 | 4,570.00 | 4,570.00 | 82,606 |
| 2024-11-14 | 4,585.00 | 4,745.00 | 4,480.00 | 4,480.00 | 4,480.00 | 83,101 |
| 2024-11-13 | 4,610.00 | 4,780.00 | 4,610.00 | 4,630.00 | 4,630.00 | 86,315 |
| 2024-11-12 | 5,110.00 | 5,110.00 | 4,665.00 | 4,740.00 | 4,740.00 | 206,744 |
| 2024-11-11 | 5,270.00 | 5,290.00 | 4,990.00 | 5,010.00 | 5,010.00 | 183,900 |
| 2024-11-08 | 5,600.00 | 6,150.00 | 5,350.00 | 5,350.00 | 5,350.00 | 576,812 |
| 2024-11-07 | 5,400.00 | 5,400.00 | 5,060.00 | 5,230.00 | 5,230.00 | 82,030 |
| 2024-11-06 | 5,290.00 | 5,510.00 | 5,190.00 | 5,260.00 | 5,260.00 | 115,977 |
| 2024-11-05 | 5,180.00 | 5,310.00 | 5,180.00 | 5,230.00 | 5,230.00 | 44,653 |
| 2024-11-04 | 5,010.00 | 5,260.00 | 5,000.00 | 5,190.00 | 5,190.00 | 52,783 |
| 2024-11-01 | 5,050.00 | 5,140.00 | 4,970.00 | 5,000.00 | 5,000.00 | 52,103 |
| 2024-10-31 | 5,240.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | 59,966 |
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.