YG-1 Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21,100.00	21,800.00	19,290.00	20,650.00	20,650.00	733,144
2026-07-20	22,500.00	23,800.00	20,850.00	21,300.00	21,300.00	735,067
2026-07-16	23,600.00	24,800.00	22,600.00	23,100.00	23,100.00	591,276
2026-07-15	20,850.00	24,200.00	20,650.00	23,900.00	23,900.00	1,360,581
2026-07-14	21,000.00	21,350.00	18,700.00	20,050.00	20,050.00	1,085,381
2026-07-13	22,150.00	23,200.00	21,300.00	21,300.00	21,300.00	760,084
2026-07-10	22,700.00	23,500.00	22,050.00	22,500.00	22,500.00	849,053
2026-07-09	22,800.00	24,000.00	20,850.00	22,200.00	22,200.00	1,242,088
2026-07-08	22,300.00	23,300.00	21,400.00	22,000.00	22,000.00	1,010,109
2026-07-07	25,300.00	25,600.00	21,250.00	22,900.00	22,900.00	1,690,944
2026-07-06	23,350.00	28,500.00	23,200.00	26,700.00	26,700.00	3,083,234
2026-07-03	21,200.00	23,300.00	20,650.00	22,600.00	22,600.00	1,075,410
2026-07-02	20,800.00	22,850.00	20,600.00	21,500.00	21,500.00	1,195,286
2026-07-01	21,850.00	22,700.00	20,600.00	21,150.00	21,150.00	723,110
2026-06-30	21,000.00	22,200.00	20,250.00	21,800.00	21,800.00	871,143
2026-06-29	17,800.00	21,100.00	17,590.00	20,950.00	20,950.00	1,107,739
2026-06-26	18,510.00	19,200.00	17,360.00	17,640.00	17,640.00	526,828
2026-06-25	20,550.00	20,650.00	18,540.00	18,700.00	18,700.00	769,686
2026-06-24	19,500.00	20,500.00	18,980.00	20,150.00	20,150.00	649,773
2026-06-23	20,900.00	21,550.00	19,270.00	19,330.00	19,330.00	650,293
2026-06-22	22,000.00	22,350.00	20,700.00	20,800.00	20,800.00	846,488
2026-06-19	22,000.00	25,300.00	21,200.00	22,600.00	22,600.00	2,026,353
2026-06-18	20,300.00	22,200.00	20,250.00	21,900.00	21,900.00	1,193,294
2026-06-17	17,880.00	21,200.00	17,760.00	20,300.00	20,300.00	1,740,177
2026-06-16	17,510.00	18,350.00	16,800.00	17,880.00	17,880.00	745,839
2026-06-15	16,500.00	17,750.00	16,500.00	17,340.00	17,340.00	822,451
2026-06-12	14,720.00	16,220.00	14,510.00	15,930.00	15,930.00	830,105
2026-06-11	13,790.00	14,600.00	13,520.00	14,260.00	14,260.00	470,658
2026-06-10	13,780.00	14,800.00	13,270.00	13,820.00	13,820.00	532,917
2026-06-09	13,490.00	14,370.00	13,170.00	13,840.00	13,840.00	522,983
2026-06-08	12,900.00	13,650.00	12,870.00	13,030.00	13,030.00	519,106
2026-06-05	14,920.00	15,050.00	13,870.00	13,900.00	13,900.00	528,484
2026-06-04	14,710.00	15,550.00	14,260.00	14,920.00	14,920.00	584,224
2026-06-02	15,270.00	15,300.00	14,500.00	14,710.00	14,710.00	587,158
2026-06-01	15,950.00	16,170.00	14,400.00	15,240.00	15,240.00	980,416
2026-05-29	16,600.00	16,600.00	15,310.00	15,930.00	15,930.00	410,612
2026-05-28	17,250.00	17,380.00	16,050.00	16,370.00	16,370.00	657,702
2026-05-27	18,300.00	18,410.00	17,110.00	17,250.00	17,250.00	710,219
2026-05-26	18,830.00	19,240.00	17,680.00	18,080.00	18,080.00	613,638
2026-05-22	18,180.00	19,070.00	18,180.00	18,790.00	18,790.00	608,220
2026-05-21	18,700.00	19,650.00	18,120.00	18,170.00	18,170.00	798,750
2026-05-20	18,660.00	19,340.00	18,090.00	18,400.00	18,400.00	745,137
2026-05-19	19,190.00	19,600.00	18,100.00	18,650.00	18,650.00	760,400
2026-05-18	18,700.00	19,900.00	16,350.00	19,300.00	19,300.00	3,453,868
2026-05-15	17,390.00	18,200.00	16,950.00	17,630.00	17,630.00	1,523,082
2026-05-14	16,000.00	18,190.00	16,000.00	17,380.00	17,380.00	1,988,752
2026-05-13	14,330.00	16,090.00	14,270.00	15,980.00	15,980.00	1,316,097
2026-05-12	15,000.00	15,030.00	13,710.00	14,330.00	14,330.00	783,320
2026-05-11	15,400.00	15,850.00	14,500.00	15,000.00	15,000.00	764,720
2026-05-08	16,050.00	16,140.00	15,240.00	15,350.00	15,350.00	631,725
2026-05-07	16,110.00	17,410.00	15,900.00	16,170.00	16,170.00	1,168,638
2026-05-06	15,990.00	16,350.00	15,170.00	15,860.00	15,860.00	675,988
2026-05-04	16,430.00	16,705.00	15,870.00	15,990.00	15,990.00	649,202
2026-04-30	16,930.00	16,990.00	15,800.00	15,800.00	15,800.00	625,170
2026-04-29	16,010.00	16,950.00	15,590.00	16,930.00	16,930.00	727,916
2026-04-28	16,210.00	16,820.00	16,010.00	16,010.00	16,010.00	662,058
2026-04-27	17,000.00	17,030.00	15,990.00	16,210.00	16,210.00	680,308
2026-04-24	14,900.00	17,500.00	14,615.00	16,560.00	16,560.00	2,966,916
2026-04-23	13,840.00	14,930.00	13,490.00	14,880.00	14,880.00	1,263,734
2026-04-22	13,520.00	14,140.00	13,400.00	13,770.00	13,770.00	651,087

← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.