YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,730.00 | 6,730.00 | 6,600.00 | 6,630.00 | 5,955.54 | 75,433 |
| 2023-05-04 | 6,540.00 | 6,620.00 | 6,460.00 | 6,590.00 | 5,919.61 | 78,350 |
| 2023-05-03 | 6,650.00 | 6,740.00 | 6,530.00 | 6,540.00 | 5,874.69 | 87,806 |
| 2023-05-02 | 6,500.00 | 6,740.00 | 6,500.00 | 6,650.00 | 5,973.50 | 115,262 |
| 2023-04-28 | 6,700.00 | 6,720.00 | 6,410.00 | 6,530.00 | 5,865.71 | 133,008 |
| 2023-04-27 | 6,720.00 | 6,740.00 | 6,560.00 | 6,670.00 | 5,991.47 | 136,436 |
| 2023-04-26 | 6,690.00 | 6,850.00 | 6,580.00 | 6,750.00 | 6,063.33 | 125,051 |
| 2023-04-25 | 6,830.00 | 6,910.00 | 6,650.00 | 6,720.00 | 6,036.38 | 124,098 |
| 2023-04-24 | 6,880.00 | 6,930.00 | 6,770.00 | 6,790.00 | 6,099.26 | 106,292 |
| 2023-04-21 | 6,960.00 | 7,030.00 | 6,810.00 | 6,880.00 | 6,180.11 | 118,639 |
| 2023-04-20 | 7,200.00 | 7,200.00 | 6,940.00 | 7,030.00 | 6,314.85 | 214,983 |
| 2023-04-19 | 7,080.00 | 7,240.00 | 7,080.00 | 7,200.00 | 6,467.55 | 226,284 |
| 2023-04-18 | 7,290.00 | 7,300.00 | 7,000.00 | 7,080.00 | 6,359.76 | 217,695 |
| 2023-04-17 | 7,290.00 | 7,400.00 | 7,200.00 | 7,260.00 | 6,521.45 | 142,081 |
| 2023-04-14 | 7,400.00 | 7,490.00 | 7,140.00 | 7,300.00 | 6,557.38 | 293,385 |
| 2023-04-13 | 7,350.00 | 7,470.00 | 7,120.00 | 7,410.00 | 6,656.19 | 294,019 |
| 2023-04-12 | 7,130.00 | 7,470.00 | 7,080.00 | 7,350.00 | 6,602.29 | 577,807 |
| 2023-04-11 | 7,050.00 | 7,170.00 | 6,890.00 | 7,130.00 | 6,404.68 | 160,302 |
| 2023-04-10 | 7,180.00 | 7,270.00 | 6,950.00 | 7,020.00 | 6,305.87 | 231,158 |
| 2023-04-07 | 6,970.00 | 7,290.00 | 6,960.00 | 7,180.00 | 6,449.59 | 256,988 |
| 2023-04-06 | 7,050.00 | 7,190.00 | 6,890.00 | 6,890.00 | 6,189.09 | 315,394 |
| 2023-04-05 | 7,230.00 | 7,250.00 | 7,010.00 | 7,110.00 | 6,386.71 | 293,796 |
| 2023-04-04 | 7,400.00 | 7,510.00 | 7,120.00 | 7,230.00 | 6,494.50 | 355,320 |
| 2023-04-03 | 7,470.00 | 7,570.00 | 7,250.00 | 7,420.00 | 6,665.17 | 272,991 |
| 2023-03-31 | 7,280.00 | 7,610.00 | 7,260.00 | 7,470.00 | 6,710.09 | 585,588 |
| 2023-03-30 | 7,000.00 | 7,370.00 | 6,900.00 | 7,300.00 | 6,557.38 | 636,228 |
| 2023-03-29 | 6,870.00 | 7,010.00 | 6,730.00 | 6,990.00 | 6,278.92 | 365,250 |
| 2023-03-28 | 6,610.00 | 6,880.00 | 6,610.00 | 6,840.00 | 6,144.18 | 152,191 |
| 2023-03-27 | 6,650.00 | 6,720.00 | 6,490.00 | 6,680.00 | 6,000.45 | 127,430 |
| 2023-03-24 | 6,490.00 | 6,860.00 | 6,370.00 | 6,650.00 | 5,973.50 | 471,033 |
| 2023-03-23 | 6,250.00 | 6,590.00 | 6,160.00 | 6,350.00 | 5,704.02 | 245,295 |
| 2023-03-22 | 6,240.00 | 6,290.00 | 6,150.00 | 6,280.00 | 5,641.14 | 82,344 |
| 2023-03-21 | 6,210.00 | 6,290.00 | 6,210.00 | 6,220.00 | 5,587.25 | 60,497 |
| 2023-03-20 | 6,300.00 | 6,320.00 | 6,170.00 | 6,200.00 | 5,569.28 | 94,380 |
| 2023-03-17 | 6,250.00 | 6,350.00 | 6,220.00 | 6,280.00 | 5,641.14 | 72,802 |
| 2023-03-16 | 6,270.00 | 6,280.00 | 6,080.00 | 6,220.00 | 5,587.25 | 86,040 |
| 2023-03-15 | 6,300.00 | 6,380.00 | 6,260.00 | 6,280.00 | 5,641.14 | 81,171 |
| 2023-03-14 | 6,460.00 | 6,510.00 | 6,180.00 | 6,190.00 | 5,560.30 | 199,880 |
| 2023-03-13 | 6,670.00 | 6,700.00 | 6,420.00 | 6,540.00 | 5,874.69 | 181,644 |
| 2023-03-10 | 6,820.00 | 6,860.00 | 6,670.00 | 6,740.00 | 6,054.35 | 166,904 |
| 2023-03-09 | 6,680.00 | 6,950.00 | 6,670.00 | 6,880.00 | 6,180.11 | 224,236 |
| 2023-03-08 | 6,770.00 | 6,770.00 | 6,600.00 | 6,680.00 | 6,000.45 | 127,054 |
| 2023-03-07 | 6,780.00 | 6,860.00 | 6,710.00 | 6,770.00 | 6,081.30 | 133,841 |
| 2023-03-06 | 7,000.00 | 7,040.00 | 6,760.00 | 6,840.00 | 6,144.18 | 248,423 |
| 2023-03-03 | 6,760.00 | 7,000.00 | 6,670.00 | 6,930.00 | 6,225.02 | 321,343 |
| 2023-03-02 | 6,440.00 | 6,820.00 | 6,390.00 | 6,760.00 | 6,072.31 | 439,820 |
| 2023-02-28 | 6,370.00 | 6,470.00 | 6,370.00 | 6,440.00 | 5,784.87 | 108,053 |
| 2023-02-27 | 6,410.00 | 6,430.00 | 6,320.00 | 6,370.00 | 5,721.99 | 120,753 |
| 2023-02-24 | 6,560.00 | 6,610.00 | 6,410.00 | 6,440.00 | 5,784.87 | 130,434 |
| 2023-02-23 | 6,600.00 | 6,620.00 | 6,520.00 | 6,560.00 | 5,892.66 | 127,811 |
| 2023-02-22 | 6,680.00 | 6,680.00 | 6,510.00 | 6,570.00 | 5,901.64 | 133,703 |
| 2023-02-21 | 6,770.00 | 6,840.00 | 6,640.00 | 6,730.00 | 6,045.37 | 170,653 |
| 2023-02-20 | 6,690.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,081.30 | 174,287 |
| 2023-02-17 | 6,620.00 | 6,740.00 | 6,570.00 | 6,690.00 | 6,009.44 | 244,302 |
| 2023-02-16 | 6,610.00 | 6,720.00 | 6,600.00 | 6,690.00 | 6,009.44 | 189,144 |
| 2023-02-15 | 6,800.00 | 6,810.00 | 6,500.00 | 6,580.00 | 5,910.63 | 265,227 |
| 2023-02-14 | 6,810.00 | 6,960.00 | 6,670.00 | 6,760.00 | 6,072.31 | 877,568 |
| 2023-02-13 | 6,410.00 | 6,660.00 | 6,410.00 | 6,610.00 | 5,937.57 | 81,506 |
| 2023-02-10 | 6,540.00 | 6,590.00 | 6,400.00 | 6,410.00 | 5,757.92 | 109,714 |
| 2023-02-09 | 6,640.00 | 6,660.00 | 6,540.00 | 6,540.00 | 5,874.69 | 95,499 |
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.