YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,390.00 | 6,750.00 | 6,350.00 | 6,560.00 | 6,179.61 | 845,855 |
| 2024-01-29 | 6,500.00 | 6,540.00 | 6,300.00 | 6,410.00 | 6,038.31 | 295,472 |
| 2024-01-26 | 6,280.00 | 6,550.00 | 6,200.00 | 6,440.00 | 6,066.57 | 598,390 |
| 2024-01-25 | 6,290.00 | 6,340.00 | 6,120.00 | 6,230.00 | 5,868.74 | 201,128 |
| 2024-01-24 | 6,230.00 | 6,480.00 | 6,150.00 | 6,330.00 | 5,962.94 | 612,101 |
| 2024-01-23 | 6,100.00 | 6,300.00 | 6,050.00 | 6,210.00 | 5,849.90 | 643,944 |
| 2024-01-22 | 5,920.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,642.66 | 204,681 |
| 2024-01-19 | 5,880.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,567.30 | 220,959 |
| 2024-01-18 | 5,840.00 | 5,930.00 | 5,790.00 | 5,870.00 | 5,529.62 | 119,210 |
| 2024-01-17 | 6,010.00 | 6,060.00 | 5,820.00 | 5,840.00 | 5,501.36 | 235,724 |
| 2024-01-16 | 5,990.00 | 6,110.00 | 5,910.00 | 5,980.00 | 5,633.24 | 237,502 |
| 2024-01-15 | 6,100.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,642.66 | 301,523 |
| 2024-01-12 | 5,900.00 | 6,400.00 | 5,870.00 | 6,110.00 | 5,755.70 | 1,252,196 |
| 2024-01-11 | 5,900.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,557.88 | 312,578 |
| 2024-01-10 | 6,050.00 | 6,060.00 | 5,870.00 | 5,940.00 | 5,595.56 | 390,018 |
| 2024-01-09 | 5,970.00 | 6,110.00 | 5,900.00 | 6,000.00 | 5,652.08 | 463,867 |
| 2024-01-08 | 6,480.00 | 6,710.00 | 5,950.00 | 6,010.00 | 5,661.50 | 3,059,997 |
| 2024-01-05 | 5,660.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,284.69 | 161,393 |
| 2024-01-04 | 5,690.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,331.80 | 123,163 |
| 2024-01-03 | 5,720.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,360.06 | 72,415 |
| 2024-01-02 | 5,790.00 | 5,790.00 | 5,690.00 | 5,750.00 | 5,416.58 | 114,521 |
| 2023-12-28 | 5,810.00 | 5,860.00 | 5,720.00 | 5,750.00 | 5,416.58 | 101,956 |
| 2023-12-27 | 5,930.00 | 5,950.00 | 5,800.00 | 5,840.00 | 5,501.36 | 162,070 |
| 2023-12-26 | 6,010.00 | 6,060.00 | 5,910.00 | 6,030.00 | 5,416.58 | 197,450 |
| 2023-12-22 | 5,930.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,371.66 | 166,341 |
| 2023-12-21 | 5,840.00 | 6,020.00 | 5,840.00 | 5,970.00 | 5,362.68 | 183,856 |
| 2023-12-20 | 5,900.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,299.80 | 191,746 |
| 2023-12-19 | 5,730.00 | 6,400.00 | 5,730.00 | 5,850.00 | 5,254.89 | 1,475,497 |
| 2023-12-18 | 5,780.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,165.06 | 82,809 |
| 2023-12-15 | 5,630.00 | 5,810.00 | 5,630.00 | 5,780.00 | 5,192.01 | 130,395 |
| 2023-12-14 | 5,610.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,057.27 | 75,764 |
| 2023-12-13 | 5,600.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,021.34 | 78,378 |
| 2023-12-12 | 5,620.00 | 5,640.00 | 5,590.00 | 5,620.00 | 5,048.29 | 81,111 |
| 2023-12-11 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,048.29 | 73,026 |
| 2023-12-08 | 5,560.00 | 5,620.00 | 5,540.00 | 5,570.00 | 5,003.37 | 59,118 |
| 2023-12-07 | 5,660.00 | 5,670.00 | 5,550.00 | 5,560.00 | 4,994.39 | 78,232 |
| 2023-12-06 | 5,590.00 | 5,740.00 | 5,560.00 | 5,680.00 | 5,102.18 | 99,276 |
| 2023-12-05 | 5,650.00 | 5,670.00 | 5,540.00 | 5,590.00 | 5,021.34 | 57,055 |
| 2023-12-04 | 5,640.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,066.25 | 50,036 |
| 2023-12-01 | 5,640.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,066.25 | 55,377 |
| 2023-11-30 | 5,660.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,066.25 | 47,267 |
| 2023-11-29 | 5,760.00 | 5,760.00 | 5,570.00 | 5,660.00 | 5,084.22 | 65,713 |
| 2023-11-28 | 5,700.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,129.13 | 50,126 |
| 2023-11-27 | 5,740.00 | 5,740.00 | 5,660.00 | 5,680.00 | 5,102.18 | 22,158 |
| 2023-11-24 | 5,720.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,147.10 | 53,458 |
| 2023-11-23 | 5,740.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,165.06 | 59,065 |
| 2023-11-22 | 5,640.00 | 5,780.00 | 5,590.00 | 5,720.00 | 5,138.11 | 119,767 |
| 2023-11-21 | 5,660.00 | 5,670.00 | 5,610.00 | 5,640.00 | 5,066.25 | 31,687 |
| 2023-11-20 | 5,520.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,066.25 | 45,451 |
| 2023-11-17 | 5,600.00 | 5,620.00 | 5,520.00 | 5,550.00 | 4,985.41 | 39,482 |
| 2023-11-16 | 5,660.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,048.29 | 75,621 |
| 2023-11-15 | 5,600.00 | 5,730.00 | 5,560.00 | 5,660.00 | 5,084.22 | 83,701 |
| 2023-11-14 | 5,450.00 | 5,600.00 | 5,450.00 | 5,550.00 | 4,985.41 | 38,424 |
| 2023-11-13 | 5,520.00 | 5,540.00 | 5,460.00 | 5,470.00 | 4,913.54 | 36,958 |
| 2023-11-10 | 5,580.00 | 5,580.00 | 5,450.00 | 5,500.00 | 4,940.49 | 63,837 |
| 2023-11-09 | 5,650.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,021.34 | 56,809 |
| 2023-11-08 | 5,650.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,057.27 | 53,467 |
| 2023-11-07 | 5,640.00 | 5,700.00 | 5,520.00 | 5,640.00 | 5,066.25 | 64,877 |
| 2023-11-06 | 5,570.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,057.27 | 106,187 |
| 2023-11-03 | 5,500.00 | 5,570.00 | 5,440.00 | 5,500.00 | 4,940.49 | 49,537 |
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.