YLAB Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,100.00 | 5,430.00 | 5,050.00 | 5,240.00 | 5,240.00 | 186,346 |
| 2024-10-29 | 5,350.00 | 5,350.00 | 5,030.00 | 5,090.00 | 5,090.00 | 85,153 |
| 2024-10-28 | 4,860.00 | 5,030.00 | 4,840.00 | 5,030.00 | 5,030.00 | 47,642 |
| 2024-10-25 | 5,020.00 | 5,040.00 | 4,880.00 | 4,905.00 | 4,905.00 | 77,953 |
| 2024-10-24 | 5,070.00 | 5,100.00 | 4,970.00 | 5,050.00 | 5,050.00 | 53,355 |
| 2024-10-23 | 5,020.00 | 5,140.00 | 4,980.00 | 5,140.00 | 5,140.00 | 55,943 |
| 2024-10-22 | 5,200.00 | 5,220.00 | 5,020.00 | 5,020.00 | 5,020.00 | 98,833 |
| 2024-10-21 | 5,220.00 | 5,470.00 | 5,140.00 | 5,270.00 | 5,270.00 | 140,451 |
| 2024-10-18 | 5,330.00 | 5,350.00 | 5,080.00 | 5,240.00 | 5,240.00 | 132,753 |
| 2024-10-17 | 5,500.00 | 5,570.00 | 5,310.00 | 5,310.00 | 5,310.00 | 126,986 |
| 2024-10-16 | 5,330.00 | 5,560.00 | 5,300.00 | 5,550.00 | 5,550.00 | 164,753 |
| 2024-10-15 | 5,600.00 | 5,710.00 | 5,500.00 | 5,510.00 | 5,510.00 | 175,412 |
| 2024-10-14 | 5,510.00 | 5,750.00 | 5,460.00 | 5,630.00 | 5,630.00 | 339,980 |
| 2024-10-11 | 5,760.00 | 6,340.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2,650,366 |
| 2024-10-10 | 5,350.00 | 5,400.00 | 5,210.00 | 5,280.00 | 5,280.00 | 81,679 |
| 2024-10-08 | 5,390.00 | 5,470.00 | 5,300.00 | 5,340.00 | 5,340.00 | 87,455 |
| 2024-10-07 | 5,430.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | 181,489 |
| 2024-10-04 | 5,380.00 | 5,510.00 | 5,340.00 | 5,430.00 | 5,430.00 | 147,689 |
| 2024-10-02 | 5,460.00 | 5,940.00 | 5,280.00 | 5,520.00 | 5,520.00 | 718,709 |
| 2024-09-30 | 5,620.00 | 5,830.00 | 5,550.00 | 5,600.00 | 5,600.00 | 356,734 |
| 2024-09-27 | 5,290.00 | 6,470.00 | 5,220.00 | 5,810.00 | 5,810.00 | 5,173,558 |
| 2024-09-26 | 5,030.00 | 5,290.00 | 5,030.00 | 5,280.00 | 5,280.00 | 131,073 |
| 2024-09-25 | 5,000.00 | 5,210.00 | 5,000.00 | 5,020.00 | 5,020.00 | 94,798 |
| 2024-09-24 | 4,860.00 | 5,040.00 | 4,810.00 | 5,000.00 | 5,000.00 | 65,009 |
| 2024-09-23 | 4,970.00 | 4,990.00 | 4,875.00 | 4,895.00 | 4,895.00 | 59,950 |
| 2024-09-20 | 4,850.00 | 5,170.00 | 4,850.00 | 5,000.00 | 5,000.00 | 155,552 |
| 2024-09-19 | 4,870.00 | 4,930.00 | 4,750.00 | 4,825.00 | 4,825.00 | 77,749 |
| 2024-09-13 | 4,950.00 | 4,980.00 | 4,815.00 | 4,870.00 | 4,870.00 | 64,205 |
| 2024-09-12 | 4,850.00 | 4,950.00 | 4,820.00 | 4,930.00 | 4,930.00 | 57,430 |
| 2024-09-11 | 4,790.00 | 4,940.00 | 4,695.00 | 4,770.00 | 4,770.00 | 81,402 |
| 2024-09-10 | 5,030.00 | 5,070.00 | 4,790.00 | 4,795.00 | 4,795.00 | 73,228 |
| 2024-09-09 | 4,875.00 | 5,040.00 | 4,590.00 | 5,040.00 | 5,040.00 | 123,255 |
| 2024-09-06 | 5,190.00 | 5,250.00 | 4,940.00 | 4,950.00 | 4,950.00 | 146,540 |
| 2024-09-05 | 5,250.00 | 5,390.00 | 5,070.00 | 5,190.00 | 5,190.00 | 126,697 |
| 2024-09-04 | 5,600.00 | 5,610.00 | 5,160.00 | 5,230.00 | 5,230.00 | 293,575 |
| 2024-09-03 | 5,480.00 | 5,990.00 | 5,460.00 | 5,830.00 | 5,830.00 | 436,789 |
| 2024-09-02 | 5,580.00 | 5,630.00 | 5,370.00 | 5,470.00 | 5,470.00 | 73,137 |
| 2024-08-30 | 5,360.00 | 5,540.00 | 5,360.00 | 5,540.00 | 5,540.00 | 72,177 |
| 2024-08-29 | 5,440.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,340.00 | 84,252 |
| 2024-08-28 | 5,560.00 | 5,670.00 | 5,450.00 | 5,450.00 | 5,450.00 | 84,785 |
| 2024-08-27 | 5,680.00 | 5,680.00 | 5,480.00 | 5,590.00 | 5,590.00 | 56,522 |
| 2024-08-26 | 5,710.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | 64,351 |
| 2024-08-23 | 5,610.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,700.00 | 125,078 |
| 2024-08-22 | 5,740.00 | 5,930.00 | 5,600.00 | 5,630.00 | 5,630.00 | 128,674 |
| 2024-08-21 | 5,770.00 | 5,850.00 | 5,630.00 | 5,750.00 | 5,750.00 | 101,362 |
| 2024-08-20 | 5,600.00 | 5,830.00 | 5,590.00 | 5,730.00 | 5,730.00 | 125,807 |
| 2024-08-19 | 5,750.00 | 5,860.00 | 5,530.00 | 5,590.00 | 5,590.00 | 117,895 |
| 2024-08-16 | 5,830.00 | 5,920.00 | 5,670.00 | 5,750.00 | 5,750.00 | 106,594 |
| 2024-08-14 | 5,900.00 | 5,930.00 | 5,770.00 | 5,800.00 | 5,800.00 | 71,484 |
| 2024-08-13 | 5,910.00 | 5,950.00 | 5,620.00 | 5,760.00 | 5,760.00 | 153,587 |
| 2024-08-12 | 5,700.00 | 5,990.00 | 5,650.00 | 5,910.00 | 5,910.00 | 146,008 |
| 2024-08-09 | 6,010.00 | 6,230.00 | 5,970.00 | 6,000.00 | 6,000.00 | 127,034 |
| 2024-08-08 | 5,970.00 | 6,080.00 | 5,960.00 | 6,000.00 | 6,000.00 | 97,215 |
| 2024-08-07 | 6,160.00 | 6,350.00 | 6,140.00 | 6,160.00 | 6,160.00 | 120,149 |
| 2024-08-06 | 5,590.00 | 6,240.00 | 5,580.00 | 6,110.00 | 6,110.00 | 206,336 |
| 2024-08-05 | 6,750.00 | 6,750.00 | 5,340.00 | 5,700.00 | 5,700.00 | 427,393 |
| 2024-08-02 | 7,210.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,900.00 | 186,648 |
| 2024-08-01 | 7,170.00 | 7,580.00 | 7,170.00 | 7,400.00 | 7,400.00 | 163,513 |
| 2024-07-31 | 7,200.00 | 7,290.00 | 7,040.00 | 7,180.00 | 7,180.00 | 118,446 |
| 2024-07-30 | 7,500.00 | 7,640.00 | 7,280.00 | 7,280.00 | 7,280.00 | 102,331 |
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.