YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,550.00 | 8,550.00 | 8,190.00 | 8,320.00 | 7,146.31 | 385,431 |
| 2022-05-18 | 9,020.00 | 9,030.00 | 8,690.00 | 8,710.00 | 7,481.29 | 205,115 |
| 2022-05-17 | 8,850.00 | 8,990.00 | 8,680.00 | 8,950.00 | 7,687.43 | 190,429 |
| 2022-05-16 | 8,850.00 | 8,890.00 | 8,680.00 | 8,750.00 | 7,515.65 | 84,080 |
| 2022-05-13 | 8,700.00 | 8,900.00 | 8,680.00 | 8,790.00 | 7,550.00 | 41,451 |
| 2022-05-12 | 8,800.00 | 9,000.00 | 8,620.00 | 8,700.00 | 7,472.70 | 161,961 |
| 2022-05-11 | 8,880.00 | 8,950.00 | 8,700.00 | 8,860.00 | 7,610.13 | 153,545 |
| 2022-05-10 | 8,800.00 | 9,010.00 | 8,520.00 | 8,870.00 | 7,618.72 | 361,749 |
| 2022-05-09 | 9,200.00 | 9,320.00 | 8,910.00 | 8,930.00 | 7,670.25 | 168,804 |
| 2022-05-06 | 9,450.00 | 9,520.00 | 9,210.00 | 9,260.00 | 7,953.70 | 97,516 |
| 2022-05-04 | 9,450.00 | 9,750.00 | 9,450.00 | 9,480.00 | 8,142.67 | 316,879 |
| 2022-05-03 | 9,170.00 | 9,590.00 | 9,170.00 | 9,460.00 | 8,125.49 | 449,392 |
| 2022-05-02 | 9,010.00 | 9,190.00 | 9,010.00 | 9,170.00 | 7,876.40 | 98,906 |
| 2022-04-29 | 9,160.00 | 9,210.00 | 9,040.00 | 9,140.00 | 7,850.63 | 104,502 |
| 2022-04-28 | 9,030.00 | 9,210.00 | 8,960.00 | 9,090.00 | 7,807.68 | 100,480 |
| 2022-04-27 | 8,990.00 | 9,030.00 | 8,880.00 | 9,010.00 | 7,738.97 | 127,229 |
| 2022-04-26 | 8,880.00 | 9,220.00 | 8,860.00 | 9,140.00 | 7,850.63 | 220,587 |
| 2022-04-25 | 8,950.00 | 9,030.00 | 8,840.00 | 8,860.00 | 7,610.13 | 142,440 |
| 2022-04-22 | 8,920.00 | 9,150.00 | 8,860.00 | 9,050.00 | 7,773.33 | 144,250 |
| 2022-04-21 | 8,990.00 | 9,150.00 | 8,900.00 | 9,010.00 | 7,738.97 | 128,607 |
| 2022-04-20 | 8,940.00 | 9,050.00 | 8,830.00 | 8,990.00 | 7,721.79 | 142,895 |
| 2022-04-19 | 8,760.00 | 9,150.00 | 8,760.00 | 8,920.00 | 7,661.66 | 220,412 |
| 2022-04-18 | 8,790.00 | 8,840.00 | 8,600.00 | 8,780.00 | 7,541.41 | 94,299 |
| 2022-04-15 | 8,710.00 | 8,750.00 | 8,580.00 | 8,730.00 | 7,498.47 | 118,609 |
| 2022-04-14 | 8,790.00 | 8,840.00 | 8,700.00 | 8,750.00 | 7,515.65 | 94,937 |
| 2022-04-13 | 8,590.00 | 8,940.00 | 8,480.00 | 8,760.00 | 7,524.24 | 304,048 |
| 2022-04-12 | 8,650.00 | 8,650.00 | 8,410.00 | 8,540.00 | 7,335.27 | 253,284 |
| 2022-04-11 | 8,800.00 | 8,800.00 | 8,550.00 | 8,680.00 | 7,455.52 | 133,503 |
| 2022-04-08 | 8,740.00 | 8,850.00 | 8,600.00 | 8,710.00 | 7,481.29 | 148,870 |
| 2022-04-07 | 8,900.00 | 8,910.00 | 8,630.00 | 8,740.00 | 7,507.06 | 223,209 |
| 2022-04-06 | 9,070.00 | 9,130.00 | 8,830.00 | 8,950.00 | 7,687.43 | 186,051 |
| 2022-04-05 | 9,170.00 | 9,280.00 | 9,040.00 | 9,070.00 | 7,790.50 | 146,515 |
| 2022-04-04 | 9,510.00 | 9,550.00 | 9,130.00 | 9,190.00 | 7,893.58 | 298,412 |
| 2022-04-01 | 9,400.00 | 9,870.00 | 9,210.00 | 9,590.00 | 8,237.15 | 501,836 |
| 2022-03-31 | 9,350.00 | 9,510.00 | 9,280.00 | 9,470.00 | 8,134.08 | 215,763 |
| 2022-03-30 | 9,410.00 | 9,410.00 | 9,150.00 | 9,300.00 | 7,988.06 | 142,702 |
| 2022-03-29 | 9,350.00 | 9,410.00 | 9,220.00 | 9,350.00 | 8,031.01 | 127,215 |
| 2022-03-28 | 9,330.00 | 9,420.00 | 9,150.00 | 9,350.00 | 8,031.01 | 86,779 |
| 2022-03-25 | 9,310.00 | 9,430.00 | 9,270.00 | 9,310.00 | 7,996.65 | 90,765 |
| 2022-03-24 | 9,270.00 | 9,380.00 | 9,210.00 | 9,280.00 | 7,970.88 | 85,793 |
| 2022-03-23 | 9,330.00 | 9,380.00 | 9,300.00 | 9,370.00 | 8,048.18 | 114,640 |
| 2022-03-22 | 9,110.00 | 9,360.00 | 9,030.00 | 9,310.00 | 7,996.65 | 201,818 |
| 2022-03-21 | 9,080.00 | 9,330.00 | 8,990.00 | 9,070.00 | 7,790.50 | 141,324 |
| 2022-03-18 | 9,060.00 | 9,180.00 | 9,040.00 | 9,080.00 | 7,799.09 | 137,578 |
| 2022-03-17 | 8,910.00 | 9,080.00 | 8,890.00 | 9,060.00 | 7,781.92 | 166,957 |
| 2022-03-16 | 8,810.00 | 8,900.00 | 8,640.00 | 8,890.00 | 7,635.90 | 129,910 |
| 2022-03-15 | 8,810.00 | 8,850.00 | 8,590.00 | 8,750.00 | 7,515.65 | 228,527 |
| 2022-03-14 | 9,230.00 | 9,230.00 | 8,770.00 | 8,810.00 | 7,567.18 | 185,482 |
| 2022-03-11 | 9,280.00 | 9,280.00 | 9,040.00 | 9,200.00 | 7,902.17 | 107,673 |
| 2022-03-10 | 9,320.00 | 9,450.00 | 9,100.00 | 9,190.00 | 7,893.58 | 130,541 |
| 2022-03-08 | 9,600.00 | 9,600.00 | 9,090.00 | 9,090.00 | 7,807.68 | 411,274 |
| 2022-03-07 | 9,900.00 | 9,970.00 | 9,650.00 | 9,680.00 | 8,314.45 | 324,523 |
| 2022-03-04 | 9,820.00 | 10,250.00 | 9,800.00 | 10,050.00 | 8,632.26 | 789,602 |
| 2022-03-03 | 9,620.00 | 9,910.00 | 9,620.00 | 9,710.00 | 8,340.22 | 268,725 |
| 2022-03-02 | 9,640.00 | 9,760.00 | 9,510.00 | 9,630.00 | 8,271.51 | 180,110 |
| 2022-02-28 | 9,760.00 | 9,780.00 | 9,480.00 | 9,670.00 | 8,305.86 | 241,186 |
| 2022-02-25 | 9,350.00 | 9,910.00 | 9,350.00 | 9,780.00 | 8,400.35 | 624,086 |
| 2022-02-24 | 9,520.00 | 9,640.00 | 9,240.00 | 9,250.00 | 7,945.11 | 361,336 |
| 2022-02-23 | 8,830.00 | 9,640.00 | 8,750.00 | 9,620.00 | 8,262.92 | 630,653 |
| 2022-02-22 | 9,050.00 | 9,150.00 | 8,750.00 | 8,830.00 | 7,584.36 | 145,422 |
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.