YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,390.00 | 5,500.00 | 5,390.00 | 5,450.00 | 4,895.58 | 58,229 |
| 2023-11-01 | 5,300.00 | 5,350.00 | 5,280.00 | 5,340.00 | 4,796.77 | 31,602 |
| 2023-10-31 | 5,370.00 | 5,410.00 | 5,200.00 | 5,280.00 | 4,742.87 | 129,171 |
| 2023-10-30 | 5,380.00 | 5,410.00 | 5,310.00 | 5,360.00 | 4,814.73 | 39,383 |
| 2023-10-27 | 5,360.00 | 5,430.00 | 5,300.00 | 5,380.00 | 4,832.70 | 26,512 |
| 2023-10-26 | 5,450.00 | 5,490.00 | 5,330.00 | 5,360.00 | 4,814.73 | 120,294 |
| 2023-10-25 | 5,500.00 | 5,550.00 | 5,490.00 | 5,520.00 | 4,958.46 | 41,528 |
| 2023-10-24 | 5,400.00 | 5,510.00 | 5,310.00 | 5,500.00 | 4,940.49 | 83,927 |
| 2023-10-23 | 5,430.00 | 5,510.00 | 5,390.00 | 5,420.00 | 4,868.63 | 46,406 |
| 2023-10-20 | 5,400.00 | 5,480.00 | 5,300.00 | 5,430.00 | 4,877.61 | 128,444 |
| 2023-10-19 | 5,540.00 | 5,540.00 | 5,400.00 | 5,440.00 | 4,886.60 | 165,748 |
| 2023-10-18 | 5,600.00 | 5,640.00 | 5,510.00 | 5,550.00 | 4,985.41 | 119,569 |
| 2023-10-17 | 5,620.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,030.32 | 65,707 |
| 2023-10-16 | 5,770.00 | 5,770.00 | 5,580.00 | 5,600.00 | 5,030.32 | 90,547 |
| 2023-10-13 | 5,850.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,174.04 | 62,408 |
| 2023-10-12 | 5,910.00 | 5,910.00 | 5,790.00 | 5,820.00 | 5,227.94 | 61,776 |
| 2023-10-11 | 5,790.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,236.92 | 80,845 |
| 2023-10-10 | 5,900.00 | 5,960.00 | 5,650.00 | 5,710.00 | 5,129.13 | 144,363 |
| 2023-10-06 | 5,700.00 | 5,920.00 | 5,700.00 | 5,900.00 | 5,299.80 | 67,686 |
| 2023-10-05 | 5,650.00 | 5,920.00 | 5,560.00 | 5,730.00 | 5,147.10 | 118,299 |
| 2023-10-04 | 5,860.00 | 5,860.00 | 5,580.00 | 5,580.00 | 5,012.35 | 203,880 |
| 2023-09-27 | 5,740.00 | 5,880.00 | 5,680.00 | 5,860.00 | 5,263.87 | 116,929 |
| 2023-09-26 | 5,900.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,183.03 | 120,086 |
| 2023-09-25 | 6,020.00 | 6,030.00 | 5,820.00 | 5,840.00 | 5,245.90 | 123,383 |
| 2023-09-22 | 5,790.00 | 6,020.00 | 5,770.00 | 5,990.00 | 5,380.65 | 107,947 |
| 2023-09-21 | 6,000.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,254.89 | 138,250 |
| 2023-09-20 | 6,020.00 | 6,020.00 | 5,930.00 | 6,000.00 | 5,389.63 | 106,889 |
| 2023-09-19 | 6,090.00 | 6,110.00 | 5,950.00 | 5,990.00 | 5,380.65 | 140,391 |
| 2023-09-18 | 6,070.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,470.47 | 166,866 |
| 2023-09-15 | 5,740.00 | 6,270.00 | 5,740.00 | 6,070.00 | 5,452.51 | 590,027 |
| 2023-09-14 | 5,890.00 | 5,930.00 | 5,740.00 | 5,780.00 | 5,192.01 | 183,501 |
| 2023-09-13 | 5,670.00 | 6,060.00 | 5,650.00 | 5,840.00 | 5,245.90 | 478,695 |
| 2023-09-12 | 5,600.00 | 5,780.00 | 5,580.00 | 5,670.00 | 5,093.20 | 217,545 |
| 2023-09-11 | 5,570.00 | 5,630.00 | 5,530.00 | 5,540.00 | 4,976.42 | 78,644 |
| 2023-09-08 | 5,530.00 | 5,550.00 | 5,450.00 | 5,540.00 | 4,976.42 | 62,252 |
| 2023-09-07 | 5,550.00 | 5,580.00 | 5,460.00 | 5,540.00 | 4,976.42 | 147,252 |
| 2023-09-06 | 5,570.00 | 5,620.00 | 5,530.00 | 5,580.00 | 5,012.35 | 43,739 |
| 2023-09-05 | 5,600.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,030.32 | 114,818 |
| 2023-09-04 | 5,630.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,030.32 | 76,431 |
| 2023-09-01 | 5,760.00 | 5,870.00 | 5,630.00 | 5,630.00 | 5,057.27 | 212,063 |
| 2023-08-31 | 5,730.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,147.10 | 98,578 |
| 2023-08-30 | 5,730.00 | 5,770.00 | 5,670.00 | 5,720.00 | 5,138.11 | 104,810 |
| 2023-08-29 | 5,730.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,129.13 | 48,295 |
| 2023-08-28 | 5,590.00 | 5,700.00 | 5,580.00 | 5,680.00 | 5,102.18 | 68,147 |
| 2023-08-25 | 5,560.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,030.32 | 77,389 |
| 2023-08-24 | 5,630.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,057.27 | 68,980 |
| 2023-08-23 | 5,680.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,048.29 | 93,540 |
| 2023-08-22 | 5,740.00 | 5,780.00 | 5,600.00 | 5,620.00 | 5,048.29 | 90,774 |
| 2023-08-21 | 5,640.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,156.08 | 69,096 |
| 2023-08-18 | 5,580.00 | 5,710.00 | 5,530.00 | 5,640.00 | 5,066.25 | 73,252 |
| 2023-08-17 | 5,610.00 | 5,690.00 | 5,520.00 | 5,610.00 | 5,039.30 | 151,973 |
| 2023-08-16 | 5,790.00 | 5,840.00 | 5,700.00 | 5,720.00 | 5,138.11 | 117,145 |
| 2023-08-14 | 5,970.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,299.80 | 37,545 |
| 2023-08-11 | 5,870.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,299.80 | 40,777 |
| 2023-08-10 | 5,800.00 | 5,860.00 | 5,790.00 | 5,810.00 | 5,218.96 | 46,721 |
| 2023-08-09 | 5,860.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,227.94 | 81,685 |
| 2023-08-08 | 5,870.00 | 5,920.00 | 5,740.00 | 5,900.00 | 5,299.80 | 73,406 |
| 2023-08-07 | 5,930.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,272.85 | 78,521 |
| 2023-08-04 | 5,830.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,353.70 | 64,203 |
| 2023-08-03 | 5,790.00 | 5,920.00 | 5,720.00 | 5,810.00 | 5,218.96 | 115,951 |
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.