YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,710.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,275.27 | 90,217 |
| 2024-07-24 | 5,670.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,350.64 | 36,534 |
| 2024-07-23 | 5,720.00 | 5,770.00 | 5,640.00 | 5,670.00 | 5,341.22 | 34,897 |
| 2024-07-22 | 5,790.00 | 5,800.00 | 5,570.00 | 5,720.00 | 5,388.32 | 89,113 |
| 2024-07-19 | 5,770.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,454.26 | 58,029 |
| 2024-07-18 | 5,820.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,435.42 | 52,706 |
| 2024-07-17 | 5,810.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,482.52 | 55,179 |
| 2024-07-16 | 5,760.00 | 5,850.00 | 5,750.00 | 5,810.00 | 5,473.10 | 120,306 |
| 2024-07-15 | 5,820.00 | 5,880.00 | 5,760.00 | 5,790.00 | 5,454.26 | 55,573 |
| 2024-07-12 | 5,700.00 | 5,840.00 | 5,680.00 | 5,820.00 | 5,482.52 | 132,598 |
| 2024-07-11 | 5,730.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,369.48 | 32,103 |
| 2024-07-10 | 5,700.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,388.32 | 41,105 |
| 2024-07-09 | 5,630.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,369.48 | 47,122 |
| 2024-07-08 | 5,550.00 | 5,660.00 | 5,510.00 | 5,610.00 | 5,284.69 | 38,003 |
| 2024-07-05 | 5,580.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,181.07 | 67,029 |
| 2024-07-04 | 5,690.00 | 5,700.00 | 5,480.00 | 5,560.00 | 5,237.59 | 106,716 |
| 2024-07-03 | 5,790.00 | 5,800.00 | 5,640.00 | 5,640.00 | 5,312.96 | 68,969 |
| 2024-07-02 | 5,750.00 | 5,820.00 | 5,660.00 | 5,730.00 | 5,397.74 | 133,477 |
| 2024-07-01 | 5,700.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,416.58 | 63,698 |
| 2024-06-28 | 5,550.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,369.48 | 209,986 |
| 2024-06-27 | 5,680.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,275.27 | 52,522 |
| 2024-06-26 | 5,450.00 | 5,650.00 | 5,430.00 | 5,640.00 | 5,312.96 | 125,647 |
| 2024-06-25 | 5,380.00 | 5,460.00 | 5,380.00 | 5,440.00 | 5,124.55 | 108,464 |
| 2024-06-24 | 5,450.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,096.29 | 41,219 |
| 2024-06-21 | 5,460.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,133.97 | 43,380 |
| 2024-06-20 | 5,440.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,115.13 | 64,904 |
| 2024-06-19 | 5,430.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,124.55 | 94,012 |
| 2024-06-18 | 5,520.00 | 5,530.00 | 5,440.00 | 5,470.00 | 5,152.81 | 39,747 |
| 2024-06-17 | 5,530.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,171.65 | 22,677 |
| 2024-06-14 | 5,530.00 | 5,540.00 | 5,490.00 | 5,540.00 | 5,218.75 | 22,896 |
| 2024-06-13 | 5,580.00 | 5,580.00 | 5,500.00 | 5,530.00 | 5,209.33 | 26,007 |
| 2024-06-12 | 5,580.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,218.75 | 36,249 |
| 2024-06-11 | 5,600.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,218.75 | 32,111 |
| 2024-06-10 | 5,600.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,247.01 | 31,431 |
| 2024-06-07 | 5,560.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,237.59 | 47,158 |
| 2024-06-05 | 5,610.00 | 5,660.00 | 5,520.00 | 5,540.00 | 5,218.75 | 64,098 |
| 2024-06-04 | 5,580.00 | 5,870.00 | 5,530.00 | 5,610.00 | 5,284.69 | 219,096 |
| 2024-06-03 | 5,470.00 | 5,650.00 | 5,430.00 | 5,630.00 | 5,303.53 | 77,733 |
| 2024-05-31 | 5,430.00 | 5,470.00 | 5,410.00 | 5,450.00 | 5,133.97 | 31,043 |
| 2024-05-30 | 5,500.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,115.13 | 85,083 |
| 2024-05-29 | 5,580.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,181.07 | 58,001 |
| 2024-05-28 | 5,590.00 | 5,610.00 | 5,520.00 | 5,550.00 | 5,228.17 | 30,841 |
| 2024-05-27 | 5,680.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,265.85 | 62,963 |
| 2024-05-24 | 5,670.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,284.69 | 49,681 |
| 2024-05-23 | 5,710.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,341.22 | 40,197 |
| 2024-05-22 | 5,690.00 | 5,710.00 | 5,640.00 | 5,710.00 | 5,378.90 | 38,791 |
| 2024-05-21 | 5,720.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,350.64 | 85,387 |
| 2024-05-20 | 5,750.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,350.64 | 71,234 |
| 2024-05-17 | 5,770.00 | 5,830.00 | 5,710.00 | 5,740.00 | 5,407.16 | 94,214 |
| 2024-05-16 | 5,720.00 | 5,770.00 | 5,700.00 | 5,760.00 | 5,426.00 | 45,160 |
| 2024-05-14 | 5,690.00 | 5,720.00 | 5,650.00 | 5,710.00 | 5,378.90 | 35,562 |
| 2024-05-13 | 5,720.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,360.06 | 44,700 |
| 2024-05-10 | 5,700.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,388.32 | 45,086 |
| 2024-05-09 | 5,760.00 | 5,760.00 | 5,410.00 | 5,700.00 | 5,369.48 | 80,707 |
| 2024-05-08 | 5,760.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,416.58 | 26,771 |
| 2024-05-07 | 5,790.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,407.16 | 38,449 |
| 2024-05-03 | 5,810.00 | 5,820.00 | 5,720.00 | 5,730.00 | 5,397.74 | 40,839 |
| 2024-05-02 | 5,770.00 | 5,830.00 | 5,750.00 | 5,810.00 | 5,473.10 | 58,599 |
| 2024-04-30 | 5,750.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,463.68 | 60,759 |
| 2024-04-29 | 5,740.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,416.58 | 38,183 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 190.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 280.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.