YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,650.00 | 6,700.00 | 6,580.00 | 6,640.00 | 5,964.52 | 50,110 |
| 2023-02-07 | 6,690.00 | 6,700.00 | 6,570.00 | 6,580.00 | 5,910.63 | 68,281 |
| 2023-02-06 | 6,750.00 | 6,750.00 | 6,640.00 | 6,690.00 | 6,009.44 | 44,077 |
| 2023-02-03 | 6,760.00 | 6,760.00 | 6,640.00 | 6,750.00 | 6,063.33 | 84,416 |
| 2023-02-02 | 6,730.00 | 6,830.00 | 6,510.00 | 6,730.00 | 6,045.37 | 120,363 |
| 2023-02-01 | 6,810.00 | 6,840.00 | 6,660.00 | 6,710.00 | 6,027.40 | 87,684 |
| 2023-01-31 | 6,740.00 | 6,830.00 | 6,630.00 | 6,800.00 | 6,108.25 | 82,489 |
| 2023-01-30 | 6,650.00 | 6,820.00 | 6,570.00 | 6,750.00 | 6,063.33 | 195,791 |
| 2023-01-27 | 6,610.00 | 6,760.00 | 6,610.00 | 6,620.00 | 5,946.56 | 45,798 |
| 2023-01-26 | 6,550.00 | 6,670.00 | 6,500.00 | 6,600.00 | 5,928.59 | 48,285 |
| 2023-01-25 | 6,450.00 | 6,550.00 | 6,420.00 | 6,520.00 | 5,856.73 | 40,961 |
| 2023-01-20 | 6,410.00 | 6,460.00 | 6,360.00 | 6,410.00 | 5,757.92 | 45,871 |
| 2023-01-19 | 6,380.00 | 6,480.00 | 6,350.00 | 6,450.00 | 5,793.85 | 32,861 |
| 2023-01-18 | 6,450.00 | 6,560.00 | 6,340.00 | 6,410.00 | 5,757.92 | 64,137 |
| 2023-01-17 | 6,510.00 | 6,540.00 | 6,430.00 | 6,440.00 | 5,784.87 | 48,438 |
| 2023-01-16 | 6,650.00 | 6,650.00 | 6,460.00 | 6,520.00 | 5,856.73 | 85,062 |
| 2023-01-13 | 6,570.00 | 6,620.00 | 6,500.00 | 6,590.00 | 5,919.61 | 76,454 |
| 2023-01-12 | 6,520.00 | 6,580.00 | 6,480.00 | 6,530.00 | 5,865.71 | 34,349 |
| 2023-01-11 | 6,570.00 | 6,570.00 | 6,460.00 | 6,490.00 | 5,829.78 | 42,539 |
| 2023-01-10 | 6,530.00 | 6,600.00 | 6,450.00 | 6,450.00 | 5,793.85 | 47,725 |
| 2023-01-09 | 6,440.00 | 6,520.00 | 6,380.00 | 6,470.00 | 5,811.82 | 57,997 |
| 2023-01-06 | 6,350.00 | 6,440.00 | 6,290.00 | 6,320.00 | 5,677.08 | 36,784 |
| 2023-01-05 | 6,340.00 | 6,930.00 | 6,300.00 | 6,350.00 | 5,704.02 | 138,718 |
| 2023-01-04 | 6,210.00 | 6,380.00 | 6,130.00 | 6,340.00 | 5,695.04 | 28,675 |
| 2023-01-03 | 6,270.00 | 6,270.00 | 6,000.00 | 6,210.00 | 5,578.27 | 109,040 |
| 2023-01-02 | 6,380.00 | 6,570.00 | 6,230.00 | 6,270.00 | 5,632.16 | 89,040 |
| 2022-12-29 | 6,500.00 | 6,600.00 | 6,220.00 | 6,380.00 | 5,730.97 | 88,639 |
| 2022-12-28 | 6,780.00 | 6,780.00 | 6,540.00 | 6,550.00 | 5,883.68 | 147,203 |
| 2022-12-27 | 6,690.00 | 6,850.00 | 6,690.00 | 6,850.00 | 5,883.68 | 109,367 |
| 2022-12-26 | 6,620.00 | 6,780.00 | 6,540.00 | 6,750.00 | 5,797.78 | 119,988 |
| 2022-12-23 | 6,660.00 | 6,730.00 | 6,590.00 | 6,620.00 | 5,686.12 | 136,193 |
| 2022-12-22 | 6,580.00 | 6,760.00 | 6,580.00 | 6,700.00 | 5,754.84 | 76,879 |
| 2022-12-21 | 6,610.00 | 6,670.00 | 6,500.00 | 6,570.00 | 5,643.18 | 116,672 |
| 2022-12-20 | 6,750.00 | 6,840.00 | 6,590.00 | 6,600.00 | 5,668.94 | 159,745 |
| 2022-12-19 | 6,700.00 | 6,870.00 | 6,680.00 | 6,750.00 | 5,797.78 | 50,024 |
| 2022-12-16 | 6,700.00 | 6,830.00 | 6,700.00 | 6,700.00 | 5,754.84 | 52,680 |
| 2022-12-15 | 6,940.00 | 6,970.00 | 6,800.00 | 6,830.00 | 5,866.50 | 61,410 |
| 2022-12-14 | 6,810.00 | 6,990.00 | 6,750.00 | 6,990.00 | 6,003.93 | 101,218 |
| 2022-12-13 | 6,840.00 | 6,930.00 | 6,790.00 | 6,810.00 | 5,849.32 | 29,205 |
| 2022-12-12 | 6,820.00 | 6,890.00 | 6,710.00 | 6,840.00 | 5,875.09 | 43,169 |
| 2022-12-09 | 6,840.00 | 7,030.00 | 6,770.00 | 6,820.00 | 5,857.91 | 87,555 |
| 2022-12-08 | 6,840.00 | 6,900.00 | 6,740.00 | 6,810.00 | 5,849.32 | 65,373 |
| 2022-12-07 | 6,780.00 | 6,950.00 | 6,700.00 | 6,900.00 | 5,926.62 | 79,064 |
| 2022-12-06 | 6,930.00 | 7,000.00 | 6,790.00 | 6,790.00 | 5,832.14 | 128,659 |
| 2022-12-05 | 7,160.00 | 7,160.00 | 6,880.00 | 7,010.00 | 6,021.11 | 121,202 |
| 2022-12-02 | 7,290.00 | 7,290.00 | 7,070.00 | 7,140.00 | 6,132.77 | 103,565 |
| 2022-12-01 | 7,340.00 | 7,420.00 | 7,250.00 | 7,280.00 | 6,253.02 | 232,784 |
| 2022-11-30 | 7,150.00 | 7,350.00 | 7,090.00 | 7,270.00 | 6,244.43 | 169,023 |
| 2022-11-29 | 6,770.00 | 7,170.00 | 6,750.00 | 7,140.00 | 6,132.77 | 170,348 |
| 2022-11-28 | 7,030.00 | 7,040.00 | 6,810.00 | 6,810.00 | 5,849.32 | 103,697 |
| 2022-11-25 | 6,960.00 | 7,200.00 | 6,880.00 | 7,050.00 | 6,055.46 | 86,339 |
| 2022-11-24 | 6,990.00 | 7,050.00 | 6,930.00 | 6,990.00 | 6,003.93 | 49,836 |
| 2022-11-23 | 6,900.00 | 7,030.00 | 6,850.00 | 6,970.00 | 5,986.75 | 103,689 |
| 2022-11-22 | 6,790.00 | 6,980.00 | 6,750.00 | 6,900.00 | 5,926.62 | 75,688 |
| 2022-11-21 | 6,950.00 | 6,980.00 | 6,800.00 | 6,820.00 | 5,857.91 | 75,951 |
| 2022-11-18 | 7,000.00 | 7,030.00 | 6,870.00 | 6,940.00 | 5,960.98 | 64,422 |
| 2022-11-17 | 7,030.00 | 7,090.00 | 6,870.00 | 6,990.00 | 6,003.93 | 148,965 |
| 2022-11-16 | 7,020.00 | 7,120.00 | 6,820.00 | 7,110.00 | 6,107.00 | 182,610 |
| 2022-11-15 | 7,020.00 | 7,300.00 | 6,960.00 | 7,010.00 | 6,021.11 | 619,824 |
| 2022-11-14 | 6,930.00 | 6,930.00 | 6,720.00 | 6,790.00 | 5,832.14 | 139,611 |
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.