YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,740.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,416.58 | 38,183 |
| 2024-04-26 | 5,730.00 | 5,730.00 | 5,690.00 | 5,730.00 | 5,397.74 | 16,825 |
| 2024-04-25 | 5,730.00 | 5,760.00 | 5,690.00 | 5,690.00 | 5,360.06 | 54,694 |
| 2024-04-24 | 5,720.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,397.74 | 68,456 |
| 2024-04-23 | 5,660.00 | 5,800.00 | 5,660.00 | 5,730.00 | 5,397.74 | 40,797 |
| 2024-04-22 | 5,610.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,331.80 | 31,842 |
| 2024-04-19 | 5,610.00 | 5,660.00 | 5,480.00 | 5,610.00 | 5,284.69 | 76,198 |
| 2024-04-18 | 5,520.00 | 5,670.00 | 5,500.00 | 5,630.00 | 5,303.53 | 54,467 |
| 2024-04-17 | 5,470.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,199.91 | 91,758 |
| 2024-04-16 | 5,500.00 | 5,510.00 | 5,370.00 | 5,470.00 | 5,152.81 | 73,197 |
| 2024-04-15 | 5,510.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,199.91 | 54,296 |
| 2024-04-12 | 5,540.00 | 5,600.00 | 5,210.00 | 5,590.00 | 5,265.85 | 71,468 |
| 2024-04-11 | 5,630.00 | 5,630.00 | 5,490.00 | 5,540.00 | 5,218.75 | 48,644 |
| 2024-04-09 | 5,590.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,303.53 | 46,073 |
| 2024-04-08 | 5,700.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,265.85 | 87,401 |
| 2024-04-05 | 5,680.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,331.80 | 48,829 |
| 2024-04-04 | 5,780.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,369.48 | 78,339 |
| 2024-04-03 | 5,770.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,397.74 | 78,454 |
| 2024-04-02 | 5,760.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,435.42 | 74,604 |
| 2024-04-01 | 5,720.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,454.26 | 50,325 |
| 2024-03-29 | 5,810.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,397.74 | 71,402 |
| 2024-03-28 | 5,910.00 | 5,910.00 | 5,770.00 | 5,810.00 | 5,473.10 | 73,898 |
| 2024-03-27 | 5,820.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,520.20 | 70,952 |
| 2024-03-26 | 5,730.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,482.52 | 144,093 |
| 2024-03-25 | 5,710.00 | 5,730.00 | 5,630.00 | 5,730.00 | 5,397.74 | 145,722 |
| 2024-03-22 | 5,750.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,378.90 | 141,944 |
| 2024-03-21 | 5,810.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,426.00 | 101,167 |
| 2024-03-20 | 5,710.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,463.68 | 60,527 |
| 2024-03-19 | 5,710.00 | 5,800.00 | 5,690.00 | 5,700.00 | 5,369.48 | 120,522 |
| 2024-03-18 | 5,780.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,426.00 | 45,274 |
| 2024-03-15 | 5,830.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,416.58 | 92,378 |
| 2024-03-14 | 5,750.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,501.36 | 99,025 |
| 2024-03-13 | 5,690.00 | 5,790.00 | 5,690.00 | 5,760.00 | 5,426.00 | 61,001 |
| 2024-03-12 | 5,880.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,378.90 | 239,490 |
| 2024-03-11 | 5,970.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,529.62 | 113,638 |
| 2024-03-08 | 5,950.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,614.40 | 178,609 |
| 2024-03-07 | 6,040.00 | 6,040.00 | 5,900.00 | 5,970.00 | 5,623.82 | 138,334 |
| 2024-03-06 | 6,090.00 | 6,100.00 | 5,910.00 | 6,000.00 | 5,652.08 | 313,416 |
| 2024-03-05 | 6,170.00 | 6,200.00 | 6,030.00 | 6,070.00 | 5,718.02 | 79,381 |
| 2024-03-04 | 6,180.00 | 6,280.00 | 6,150.00 | 6,170.00 | 5,812.22 | 116,314 |
| 2024-02-29 | 6,190.00 | 6,240.00 | 6,130.00 | 6,190.00 | 5,831.06 | 71,703 |
| 2024-02-28 | 6,120.00 | 6,170.00 | 6,050.00 | 6,170.00 | 5,812.22 | 58,660 |
| 2024-02-27 | 6,100.00 | 6,270.00 | 6,090.00 | 6,120.00 | 5,765.12 | 153,984 |
| 2024-02-26 | 6,300.00 | 6,300.00 | 6,130.00 | 6,190.00 | 5,831.06 | 103,462 |
| 2024-02-23 | 6,400.00 | 6,420.00 | 6,210.00 | 6,210.00 | 5,849.90 | 190,091 |
| 2024-02-22 | 6,450.00 | 6,470.00 | 6,330.00 | 6,400.00 | 6,028.89 | 96,073 |
| 2024-02-21 | 6,490.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,047.73 | 111,298 |
| 2024-02-20 | 6,570.00 | 6,590.00 | 6,370.00 | 6,440.00 | 6,066.57 | 208,908 |
| 2024-02-19 | 6,520.00 | 6,660.00 | 6,490.00 | 6,530.00 | 6,151.35 | 172,003 |
| 2024-02-16 | 6,460.00 | 6,610.00 | 6,460.00 | 6,520.00 | 6,141.93 | 203,733 |
| 2024-02-15 | 6,630.00 | 6,720.00 | 6,530.00 | 6,540.00 | 6,160.77 | 156,000 |
| 2024-02-14 | 6,550.00 | 6,740.00 | 6,510.00 | 6,660.00 | 6,273.81 | 224,284 |
| 2024-02-13 | 6,420.00 | 6,710.00 | 6,320.00 | 6,660.00 | 6,273.81 | 358,905 |
| 2024-02-08 | 6,390.00 | 6,450.00 | 6,250.00 | 6,420.00 | 6,047.73 | 289,989 |
| 2024-02-07 | 6,390.00 | 6,430.00 | 6,250.00 | 6,390.00 | 6,019.47 | 261,122 |
| 2024-02-06 | 6,420.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,028.89 | 227,065 |
| 2024-02-05 | 6,480.00 | 6,540.00 | 6,380.00 | 6,510.00 | 6,132.51 | 248,030 |
| 2024-02-02 | 6,600.00 | 6,670.00 | 6,430.00 | 6,490.00 | 6,113.67 | 288,275 |
| 2024-02-01 | 6,520.00 | 6,740.00 | 6,510.00 | 6,600.00 | 6,217.29 | 358,241 |
| 2024-01-31 | 6,490.00 | 6,640.00 | 6,430.00 | 6,590.00 | 6,207.87 | 234,051 |
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.