YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,910.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,227.94 | 125,662 |
| 2023-08-01 | 5,830.00 | 5,970.00 | 5,820.00 | 5,900.00 | 5,299.80 | 111,878 |
| 2023-07-31 | 5,790.00 | 5,880.00 | 5,770.00 | 5,850.00 | 5,254.89 | 72,659 |
| 2023-07-28 | 5,690.00 | 5,790.00 | 5,640.00 | 5,760.00 | 5,174.04 | 138,974 |
| 2023-07-27 | 5,670.00 | 5,840.00 | 5,670.00 | 5,730.00 | 5,147.10 | 152,118 |
| 2023-07-26 | 6,000.00 | 6,000.00 | 5,600.00 | 5,740.00 | 5,156.08 | 356,198 |
| 2023-07-25 | 6,040.00 | 6,070.00 | 5,900.00 | 6,000.00 | 5,389.63 | 176,634 |
| 2023-07-24 | 6,200.00 | 6,200.00 | 5,990.00 | 6,010.00 | 5,398.61 | 137,496 |
| 2023-07-21 | 6,200.00 | 6,220.00 | 6,140.00 | 6,150.00 | 5,524.37 | 95,916 |
| 2023-07-20 | 6,180.00 | 6,250.00 | 6,170.00 | 6,250.00 | 5,614.20 | 85,721 |
| 2023-07-19 | 6,260.00 | 6,260.00 | 6,150.00 | 6,210.00 | 5,578.27 | 124,150 |
| 2023-07-18 | 6,300.00 | 6,360.00 | 6,220.00 | 6,220.00 | 5,587.25 | 141,380 |
| 2023-07-17 | 6,370.00 | 6,390.00 | 6,270.00 | 6,330.00 | 5,686.06 | 157,825 |
| 2023-07-14 | 6,560.00 | 6,560.00 | 6,350.00 | 6,410.00 | 5,757.92 | 247,025 |
| 2023-07-13 | 6,580.00 | 6,660.00 | 6,450.00 | 6,560.00 | 5,892.66 | 186,595 |
| 2023-07-12 | 6,310.00 | 6,550.00 | 6,300.00 | 6,500.00 | 5,838.76 | 108,619 |
| 2023-07-11 | 6,330.00 | 6,420.00 | 6,200.00 | 6,300.00 | 5,659.11 | 209,003 |
| 2023-07-10 | 6,320.00 | 6,360.00 | 6,250.00 | 6,320.00 | 5,677.08 | 94,115 |
| 2023-07-07 | 6,390.00 | 6,430.00 | 6,300.00 | 6,320.00 | 5,677.08 | 87,822 |
| 2023-07-06 | 6,340.00 | 6,450.00 | 6,270.00 | 6,420.00 | 5,766.90 | 125,951 |
| 2023-07-05 | 6,510.00 | 6,530.00 | 6,320.00 | 6,340.00 | 5,695.04 | 102,931 |
| 2023-07-04 | 6,670.00 | 6,700.00 | 6,420.00 | 6,460.00 | 5,802.83 | 305,384 |
| 2023-07-03 | 6,610.00 | 6,680.00 | 6,580.00 | 6,650.00 | 5,973.50 | 148,490 |
| 2023-06-30 | 6,640.00 | 6,680.00 | 6,560.00 | 6,580.00 | 5,910.63 | 72,407 |
| 2023-06-29 | 6,660.00 | 6,740.00 | 6,600.00 | 6,640.00 | 5,964.52 | 90,215 |
| 2023-06-28 | 6,650.00 | 6,720.00 | 6,610.00 | 6,660.00 | 5,982.49 | 83,320 |
| 2023-06-27 | 6,680.00 | 6,750.00 | 6,570.00 | 6,640.00 | 5,964.52 | 179,069 |
| 2023-06-26 | 6,750.00 | 6,780.00 | 6,660.00 | 6,730.00 | 6,045.37 | 70,175 |
| 2023-06-23 | 6,880.00 | 6,920.00 | 6,700.00 | 6,730.00 | 6,045.37 | 193,461 |
| 2023-06-22 | 6,830.00 | 6,900.00 | 6,750.00 | 6,870.00 | 6,171.12 | 131,416 |
| 2023-06-21 | 7,020.00 | 7,140.00 | 6,810.00 | 6,870.00 | 6,171.12 | 334,822 |
| 2023-06-20 | 6,990.00 | 7,040.00 | 6,920.00 | 7,020.00 | 6,305.87 | 146,881 |
| 2023-06-19 | 7,020.00 | 7,040.00 | 6,920.00 | 7,000.00 | 6,287.90 | 102,577 |
| 2023-06-16 | 6,760.00 | 7,100.00 | 6,760.00 | 6,990.00 | 6,278.92 | 284,576 |
| 2023-06-15 | 6,750.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,108.25 | 137,359 |
| 2023-06-14 | 6,960.00 | 6,960.00 | 6,670.00 | 6,700.00 | 6,018.42 | 254,465 |
| 2023-06-13 | 7,050.00 | 7,050.00 | 6,870.00 | 6,900.00 | 6,198.07 | 179,013 |
| 2023-06-12 | 7,060.00 | 7,090.00 | 6,910.00 | 7,000.00 | 6,287.90 | 163,636 |
| 2023-06-09 | 6,850.00 | 7,030.00 | 6,810.00 | 7,010.00 | 6,296.88 | 183,460 |
| 2023-06-08 | 6,830.00 | 6,890.00 | 6,800.00 | 6,850.00 | 6,153.16 | 95,180 |
| 2023-06-07 | 6,970.00 | 7,040.00 | 6,770.00 | 6,830.00 | 6,135.19 | 142,006 |
| 2023-06-05 | 6,820.00 | 6,960.00 | 6,730.00 | 6,920.00 | 6,216.04 | 210,843 |
| 2023-06-02 | 6,800.00 | 6,830.00 | 6,660.00 | 6,770.00 | 6,081.30 | 171,711 |
| 2023-06-01 | 6,700.00 | 6,790.00 | 6,640.00 | 6,780.00 | 6,090.28 | 136,336 |
| 2023-05-31 | 6,750.00 | 6,880.00 | 6,620.00 | 6,700.00 | 6,018.42 | 133,837 |
| 2023-05-30 | 6,810.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,063.33 | 146,526 |
| 2023-05-26 | 7,030.00 | 7,030.00 | 6,730.00 | 6,730.00 | 6,045.37 | 295,641 |
| 2023-05-25 | 7,100.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,269.93 | 140,596 |
| 2023-05-24 | 6,980.00 | 7,140.00 | 6,890.00 | 7,100.00 | 6,377.73 | 170,724 |
| 2023-05-23 | 7,050.00 | 7,130.00 | 6,980.00 | 6,980.00 | 6,269.93 | 181,118 |
| 2023-05-22 | 7,110.00 | 7,220.00 | 7,050.00 | 7,050.00 | 6,332.81 | 142,361 |
| 2023-05-19 | 7,050.00 | 7,190.00 | 6,950.00 | 7,140.00 | 6,413.66 | 218,506 |
| 2023-05-18 | 7,130.00 | 7,160.00 | 6,930.00 | 7,070.00 | 6,350.78 | 194,330 |
| 2023-05-17 | 7,210.00 | 7,220.00 | 7,030.00 | 7,100.00 | 6,377.73 | 335,177 |
| 2023-05-16 | 6,850.00 | 7,260.00 | 6,730.00 | 7,140.00 | 6,413.66 | 662,799 |
| 2023-05-15 | 6,550.00 | 6,720.00 | 6,490.00 | 6,680.00 | 6,000.45 | 128,565 |
| 2023-05-12 | 6,640.00 | 6,670.00 | 6,540.00 | 6,600.00 | 5,928.59 | 60,205 |
| 2023-05-11 | 6,650.00 | 6,750.00 | 6,600.00 | 6,630.00 | 5,955.54 | 76,307 |
| 2023-05-10 | 6,570.00 | 6,710.00 | 6,530.00 | 6,640.00 | 5,964.52 | 118,862 |
| 2023-05-09 | 6,670.00 | 6,670.00 | 6,490.00 | 6,600.00 | 5,928.59 | 68,968 |
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.