YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,040.00 | 7,090.00 | 6,840.00 | 6,960.00 | 5,978.16 | 90,903 |
| 2022-11-10 | 6,590.00 | 7,050.00 | 6,590.00 | 6,860.00 | 5,892.27 | 138,159 |
| 2022-11-09 | 6,730.00 | 6,760.00 | 6,560.00 | 6,690.00 | 5,746.25 | 112,573 |
| 2022-11-08 | 6,690.00 | 6,700.00 | 6,540.00 | 6,620.00 | 5,686.12 | 83,583 |
| 2022-11-07 | 6,660.00 | 6,730.00 | 6,530.00 | 6,690.00 | 5,746.25 | 110,246 |
| 2022-11-04 | 6,220.00 | 6,630.00 | 6,220.00 | 6,630.00 | 5,694.71 | 242,070 |
| 2022-11-03 | 6,000.00 | 6,330.00 | 5,980.00 | 6,230.00 | 5,351.14 | 114,454 |
| 2022-11-02 | 5,880.00 | 6,150.00 | 5,880.00 | 6,080.00 | 5,222.30 | 86,316 |
| 2022-11-01 | 5,790.00 | 5,980.00 | 5,770.00 | 5,880.00 | 5,050.51 | 84,176 |
| 2022-10-31 | 5,870.00 | 5,870.00 | 5,760.00 | 5,780.00 | 4,964.62 | 27,963 |
| 2022-10-28 | 5,740.00 | 5,830.00 | 5,720.00 | 5,760.00 | 4,947.44 | 21,440 |
| 2022-10-27 | 5,770.00 | 5,790.00 | 5,650.00 | 5,750.00 | 4,938.85 | 21,933 |
| 2022-10-26 | 5,690.00 | 5,740.00 | 5,600.00 | 5,650.00 | 4,852.96 | 33,445 |
| 2022-10-25 | 5,800.00 | 5,900.00 | 5,650.00 | 5,700.00 | 4,895.91 | 48,707 |
| 2022-10-24 | 5,790.00 | 5,870.00 | 5,770.00 | 5,820.00 | 4,998.98 | 32,056 |
| 2022-10-21 | 5,720.00 | 5,740.00 | 5,650.00 | 5,730.00 | 4,921.67 | 19,657 |
| 2022-10-20 | 5,760.00 | 5,830.00 | 5,680.00 | 5,720.00 | 4,913.09 | 22,308 |
| 2022-10-19 | 5,910.00 | 5,990.00 | 5,740.00 | 5,780.00 | 4,964.62 | 59,574 |
| 2022-10-18 | 5,760.00 | 5,910.00 | 5,760.00 | 5,910.00 | 5,076.28 | 50,143 |
| 2022-10-17 | 5,600.00 | 5,800.00 | 5,500.00 | 5,730.00 | 4,921.67 | 21,585 |
| 2022-10-14 | 5,560.00 | 5,750.00 | 5,560.00 | 5,670.00 | 4,870.14 | 41,730 |
| 2022-10-13 | 5,650.00 | 5,650.00 | 5,450.00 | 5,520.00 | 4,741.30 | 65,911 |
| 2022-10-12 | 5,700.00 | 5,740.00 | 5,550.00 | 5,670.00 | 4,870.14 | 103,387 |
| 2022-10-11 | 5,890.00 | 5,920.00 | 5,650.00 | 5,700.00 | 4,895.91 | 115,062 |
| 2022-10-07 | 5,880.00 | 5,950.00 | 5,770.00 | 5,950.00 | 5,110.64 | 65,256 |
| 2022-10-06 | 5,740.00 | 6,130.00 | 5,690.00 | 5,940.00 | 5,102.05 | 142,296 |
| 2022-10-05 | 5,800.00 | 5,870.00 | 5,660.00 | 5,740.00 | 4,930.26 | 76,931 |
| 2022-10-04 | 5,490.00 | 5,730.00 | 5,490.00 | 5,690.00 | 4,887.32 | 54,128 |
| 2022-09-30 | 5,360.00 | 5,490.00 | 5,300.00 | 5,470.00 | 4,698.35 | 59,780 |
| 2022-09-29 | 5,620.00 | 5,740.00 | 5,380.00 | 5,440.00 | 4,672.58 | 97,438 |
| 2022-09-28 | 5,790.00 | 5,870.00 | 5,480.00 | 5,480.00 | 4,706.94 | 128,429 |
| 2022-09-27 | 6,060.00 | 6,060.00 | 5,790.00 | 5,800.00 | 4,981.80 | 104,055 |
| 2022-09-26 | 6,300.00 | 6,310.00 | 5,900.00 | 6,050.00 | 5,196.53 | 169,225 |
| 2022-09-23 | 6,400.00 | 6,430.00 | 6,150.00 | 6,300.00 | 5,411.27 | 96,325 |
| 2022-09-22 | 6,310.00 | 6,430.00 | 6,210.00 | 6,390.00 | 5,488.57 | 74,844 |
| 2022-09-21 | 6,530.00 | 6,590.00 | 6,410.00 | 6,430.00 | 5,522.93 | 39,065 |
| 2022-09-20 | 6,510.00 | 6,680.00 | 6,490.00 | 6,520.00 | 5,600.23 | 56,823 |
| 2022-09-19 | 6,680.00 | 6,880.00 | 6,500.00 | 6,520.00 | 5,600.23 | 119,884 |
| 2022-09-16 | 6,770.00 | 6,830.00 | 6,640.00 | 6,690.00 | 5,746.25 | 79,327 |
| 2022-09-15 | 6,810.00 | 6,870.00 | 6,780.00 | 6,840.00 | 5,875.09 | 54,937 |
| 2022-09-14 | 6,670.00 | 6,900.00 | 6,630.00 | 6,860.00 | 5,892.27 | 72,141 |
| 2022-09-13 | 6,830.00 | 6,850.00 | 6,790.00 | 6,840.00 | 5,875.09 | 65,722 |
| 2022-09-08 | 6,790.00 | 6,890.00 | 6,750.00 | 6,800.00 | 5,840.73 | 33,711 |
| 2022-09-07 | 6,920.00 | 6,920.00 | 6,710.00 | 6,780.00 | 5,823.55 | 79,502 |
| 2022-09-06 | 6,720.00 | 6,930.00 | 6,640.00 | 6,920.00 | 5,943.80 | 97,760 |
| 2022-09-05 | 6,650.00 | 6,740.00 | 6,590.00 | 6,680.00 | 5,737.66 | 129,573 |
| 2022-09-02 | 6,730.00 | 6,820.00 | 6,650.00 | 6,690.00 | 5,746.25 | 47,598 |
| 2022-09-01 | 6,920.00 | 6,920.00 | 6,710.00 | 6,720.00 | 5,772.02 | 96,468 |
| 2022-08-31 | 6,800.00 | 6,970.00 | 6,760.00 | 6,920.00 | 5,943.80 | 49,450 |
| 2022-08-30 | 6,900.00 | 6,920.00 | 6,790.00 | 6,830.00 | 5,866.50 | 35,055 |
| 2022-08-29 | 6,730.00 | 6,910.00 | 6,730.00 | 6,830.00 | 5,866.50 | 52,902 |
| 2022-08-26 | 6,930.00 | 7,030.00 | 6,930.00 | 7,000.00 | 6,012.52 | 62,535 |
| 2022-08-25 | 6,970.00 | 7,000.00 | 6,850.00 | 6,960.00 | 5,978.16 | 55,551 |
| 2022-08-24 | 6,760.00 | 6,930.00 | 6,760.00 | 6,920.00 | 5,943.80 | 82,621 |
| 2022-08-23 | 6,770.00 | 6,850.00 | 6,680.00 | 6,760.00 | 5,806.37 | 168,686 |
| 2022-08-22 | 6,830.00 | 6,950.00 | 6,780.00 | 6,800.00 | 5,840.73 | 123,883 |
| 2022-08-19 | 7,270.00 | 7,270.00 | 6,950.00 | 6,980.00 | 5,995.34 | 89,881 |
| 2022-08-18 | 7,310.00 | 7,330.00 | 7,130.00 | 7,220.00 | 6,201.48 | 114,588 |
| 2022-08-17 | 7,780.00 | 7,780.00 | 7,290.00 | 7,310.00 | 6,278.79 | 213,180 |
| 2022-08-16 | 7,800.00 | 7,820.00 | 7,620.00 | 7,640.00 | 6,562.23 | 61,462 |
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.