YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,440.00 | 7,740.00 | 7,440.00 | 7,700.00 | 6,613.77 | 108,721 |
| 2022-08-11 | 7,500.00 | 7,530.00 | 7,410.00 | 7,470.00 | 6,416.21 | 64,289 |
| 2022-08-10 | 7,450.00 | 7,550.00 | 7,330.00 | 7,440.00 | 6,390.45 | 47,726 |
| 2022-08-09 | 7,240.00 | 7,460.00 | 7,200.00 | 7,450.00 | 6,399.04 | 117,816 |
| 2022-08-08 | 7,290.00 | 7,350.00 | 7,200.00 | 7,290.00 | 6,261.61 | 45,289 |
| 2022-08-05 | 7,330.00 | 7,330.00 | 7,160.00 | 7,300.00 | 6,270.20 | 36,878 |
| 2022-08-04 | 7,310.00 | 7,380.00 | 7,250.00 | 7,250.00 | 6,227.25 | 62,445 |
| 2022-08-03 | 7,150.00 | 7,280.00 | 7,080.00 | 7,280.00 | 6,253.02 | 46,437 |
| 2022-08-02 | 7,270.00 | 7,270.00 | 7,050.00 | 7,100.00 | 6,098.41 | 83,503 |
| 2022-08-01 | 7,180.00 | 7,330.00 | 7,120.00 | 7,260.00 | 6,235.84 | 66,455 |
| 2022-07-29 | 7,010.00 | 7,180.00 | 7,000.00 | 7,120.00 | 6,115.59 | 122,797 |
| 2022-07-28 | 6,990.00 | 7,120.00 | 6,970.00 | 7,000.00 | 6,012.52 | 96,288 |
| 2022-07-27 | 6,860.00 | 6,990.00 | 6,800.00 | 6,960.00 | 5,978.16 | 97,813 |
| 2022-07-26 | 6,920.00 | 6,990.00 | 6,840.00 | 6,920.00 | 5,943.80 | 39,549 |
| 2022-07-25 | 6,960.00 | 7,050.00 | 6,800.00 | 6,920.00 | 5,943.80 | 137,512 |
| 2022-07-22 | 7,110.00 | 7,110.00 | 6,910.00 | 6,960.00 | 5,978.16 | 59,915 |
| 2022-07-21 | 7,220.00 | 7,230.00 | 6,950.00 | 7,080.00 | 6,081.23 | 141,127 |
| 2022-07-20 | 6,990.00 | 7,200.00 | 6,890.00 | 6,980.00 | 5,995.34 | 199,182 |
| 2022-07-19 | 6,510.00 | 7,000.00 | 6,510.00 | 6,880.00 | 5,909.45 | 272,643 |
| 2022-07-18 | 6,300.00 | 6,570.00 | 6,300.00 | 6,500.00 | 5,583.05 | 210,628 |
| 2022-07-15 | 6,280.00 | 6,330.00 | 6,000.00 | 6,130.00 | 5,265.25 | 78,040 |
| 2022-07-14 | 6,250.00 | 6,310.00 | 6,150.00 | 6,260.00 | 5,376.91 | 52,575 |
| 2022-07-13 | 6,250.00 | 6,290.00 | 6,160.00 | 6,250.00 | 5,368.32 | 82,495 |
| 2022-07-12 | 6,530.00 | 6,530.00 | 6,150.00 | 6,250.00 | 5,368.32 | 146,591 |
| 2022-07-11 | 6,650.00 | 6,690.00 | 6,530.00 | 6,620.00 | 5,686.12 | 25,299 |
| 2022-07-08 | 6,550.00 | 6,720.00 | 6,550.00 | 6,650.00 | 5,711.89 | 69,889 |
| 2022-07-07 | 6,510.00 | 6,600.00 | 6,450.00 | 6,540.00 | 5,617.41 | 69,529 |
| 2022-07-06 | 6,660.00 | 6,660.00 | 6,440.00 | 6,540.00 | 5,617.41 | 31,802 |
| 2022-07-05 | 6,400.00 | 6,600.00 | 6,400.00 | 6,590.00 | 5,660.36 | 38,935 |
| 2022-07-04 | 6,710.00 | 6,710.00 | 6,340.00 | 6,400.00 | 5,497.16 | 55,195 |
| 2022-07-01 | 6,850.00 | 6,960.00 | 6,550.00 | 6,630.00 | 5,694.71 | 44,904 |
| 2022-06-30 | 6,880.00 | 6,950.00 | 6,780.00 | 6,850.00 | 5,883.68 | 85,658 |
| 2022-06-29 | 6,800.00 | 6,950.00 | 6,760.00 | 6,890.00 | 5,918.03 | 54,763 |
| 2022-06-28 | 6,730.00 | 6,880.00 | 6,700.00 | 6,820.00 | 5,857.91 | 55,005 |
| 2022-06-27 | 6,560.00 | 6,770.00 | 6,550.00 | 6,730.00 | 5,780.61 | 101,956 |
| 2022-06-24 | 6,280.00 | 6,560.00 | 6,280.00 | 6,540.00 | 5,617.41 | 100,577 |
| 2022-06-23 | 6,410.00 | 6,520.00 | 6,100.00 | 6,400.00 | 5,497.16 | 148,746 |
| 2022-06-22 | 6,740.00 | 6,790.00 | 6,450.00 | 6,460.00 | 5,548.69 | 137,963 |
| 2022-06-21 | 6,570.00 | 6,800.00 | 6,410.00 | 6,690.00 | 5,746.25 | 184,822 |
| 2022-06-20 | 7,020.00 | 7,030.00 | 6,530.00 | 6,570.00 | 5,643.18 | 190,984 |
| 2022-06-17 | 6,840.00 | 7,000.00 | 6,660.00 | 7,000.00 | 6,012.52 | 232,917 |
| 2022-06-16 | 7,250.00 | 7,300.00 | 6,960.00 | 6,960.00 | 5,978.16 | 152,191 |
| 2022-06-15 | 7,260.00 | 7,360.00 | 7,000.00 | 7,050.00 | 6,055.46 | 193,352 |
| 2022-06-14 | 7,230.00 | 7,540.00 | 7,230.00 | 7,360.00 | 6,321.73 | 300,952 |
| 2022-06-13 | 7,800.00 | 7,850.00 | 7,380.00 | 7,500.00 | 6,441.98 | 183,690 |
| 2022-06-10 | 8,040.00 | 8,160.00 | 7,850.00 | 8,000.00 | 6,871.45 | 171,053 |
| 2022-06-09 | 8,200.00 | 8,590.00 | 8,070.00 | 8,090.00 | 6,948.75 | 368,455 |
| 2022-06-08 | 8,270.00 | 8,350.00 | 8,110.00 | 8,230.00 | 7,069.00 | 108,133 |
| 2022-06-07 | 8,510.00 | 8,510.00 | 8,260.00 | 8,300.00 | 7,129.13 | 73,093 |
| 2022-06-03 | 8,590.00 | 8,590.00 | 8,390.00 | 8,480.00 | 7,283.74 | 59,629 |
| 2022-06-02 | 8,490.00 | 8,590.00 | 8,480.00 | 8,510.00 | 7,309.50 | 22,579 |
| 2022-05-31 | 8,440.00 | 8,590.00 | 8,340.00 | 8,560.00 | 7,352.45 | 65,532 |
| 2022-05-30 | 8,410.00 | 8,450.00 | 8,340.00 | 8,440.00 | 7,249.38 | 32,606 |
| 2022-05-27 | 8,310.00 | 8,410.00 | 8,280.00 | 8,330.00 | 7,154.90 | 54,177 |
| 2022-05-26 | 8,260.00 | 8,370.00 | 8,200.00 | 8,260.00 | 7,094.77 | 56,408 |
| 2022-05-25 | 8,270.00 | 8,340.00 | 8,150.00 | 8,270.00 | 7,103.36 | 97,254 |
| 2022-05-24 | 8,300.00 | 8,490.00 | 8,230.00 | 8,290.00 | 7,120.54 | 114,992 |
| 2022-05-23 | 8,570.00 | 8,570.00 | 8,380.00 | 8,400.00 | 7,215.02 | 74,646 |
| 2022-05-20 | 8,390.00 | 8,700.00 | 8,250.00 | 8,500.00 | 7,300.91 | 216,047 |
| 2022-05-19 | 8,550.00 | 8,550.00 | 8,190.00 | 8,320.00 | 7,146.31 | 385,431 |
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.