YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,040.00 | 9,210.00 | 8,950.00 | 9,180.00 | 7,884.99 | 92,581 |
| 2022-02-18 | 8,820.00 | 9,280.00 | 8,800.00 | 9,200.00 | 7,902.17 | 259,838 |
| 2022-02-17 | 8,980.00 | 9,040.00 | 8,570.00 | 8,960.00 | 7,696.02 | 306,448 |
| 2022-02-16 | 9,030.00 | 9,180.00 | 8,780.00 | 8,900.00 | 7,644.49 | 230,088 |
| 2022-02-15 | 9,280.00 | 9,380.00 | 8,670.00 | 8,820.00 | 7,575.77 | 489,204 |
| 2022-02-14 | 9,420.00 | 9,580.00 | 9,210.00 | 9,280.00 | 7,970.88 | 202,189 |
| 2022-02-11 | 9,500.00 | 9,920.00 | 9,290.00 | 9,650.00 | 8,288.68 | 301,068 |
| 2022-02-10 | 9,530.00 | 10,150.00 | 9,520.00 | 9,640.00 | 8,280.10 | 619,674 |
| 2022-02-09 | 9,310.00 | 9,620.00 | 9,250.00 | 9,540.00 | 8,194.20 | 282,444 |
| 2022-02-08 | 9,650.00 | 9,680.00 | 9,050.00 | 9,300.00 | 7,988.06 | 403,869 |
| 2022-02-07 | 9,780.00 | 9,780.00 | 9,530.00 | 9,730.00 | 8,357.40 | 361,818 |
| 2022-02-04 | 9,400.00 | 9,840.00 | 9,350.00 | 9,800.00 | 8,417.52 | 960,928 |
| 2022-02-03 | 8,240.00 | 9,640.00 | 8,150.00 | 9,510.00 | 8,168.43 | 1,015,930 |
| 2022-01-28 | 8,130.00 | 8,210.00 | 7,840.00 | 8,160.00 | 7,008.88 | 100,977 |
| 2022-01-27 | 8,100.00 | 8,250.00 | 7,920.00 | 8,000.00 | 6,871.45 | 134,358 |
| 2022-01-26 | 7,960.00 | 8,190.00 | 7,870.00 | 8,080.00 | 6,940.16 | 123,240 |
| 2022-01-25 | 8,400.00 | 8,540.00 | 7,930.00 | 8,030.00 | 6,897.22 | 226,308 |
| 2022-01-24 | 8,770.00 | 8,790.00 | 8,390.00 | 8,450.00 | 7,257.97 | 132,742 |
| 2022-01-21 | 8,760.00 | 8,940.00 | 8,640.00 | 8,770.00 | 7,532.83 | 232,480 |
| 2022-01-20 | 8,550.00 | 8,870.00 | 8,410.00 | 8,800.00 | 7,558.59 | 222,181 |
| 2022-01-19 | 8,650.00 | 8,710.00 | 8,430.00 | 8,550.00 | 7,343.86 | 304,947 |
| 2022-01-18 | 8,930.00 | 8,960.00 | 8,580.00 | 8,770.00 | 7,532.83 | 442,976 |
| 2022-01-17 | 8,730.00 | 8,920.00 | 8,410.00 | 8,860.00 | 7,610.13 | 213,560 |
| 2022-01-14 | 8,920.00 | 8,990.00 | 8,700.00 | 8,760.00 | 7,524.24 | 135,545 |
| 2022-01-13 | 8,650.00 | 9,030.00 | 8,560.00 | 9,000.00 | 7,730.38 | 439,124 |
| 2022-01-12 | 8,280.00 | 8,940.00 | 8,210.00 | 8,640.00 | 7,421.16 | 523,661 |
| 2022-01-11 | 8,260.00 | 8,320.00 | 8,190.00 | 8,280.00 | 7,111.95 | 146,346 |
| 2022-01-10 | 8,180.00 | 8,390.00 | 8,100.00 | 8,320.00 | 7,146.31 | 183,368 |
| 2022-01-07 | 8,170.00 | 8,350.00 | 7,990.00 | 8,310.00 | 7,137.72 | 315,250 |
| 2022-01-06 | 7,910.00 | 8,420.00 | 7,810.00 | 8,070.00 | 6,931.57 | 447,076 |
| 2022-01-05 | 7,590.00 | 8,100.00 | 7,580.00 | 8,070.00 | 6,931.57 | 555,471 |
| 2022-01-04 | 7,490.00 | 7,600.00 | 7,440.00 | 7,590.00 | 6,519.29 | 91,161 |
| 2022-01-03 | 7,400.00 | 7,560.00 | 7,320.00 | 7,490.00 | 6,433.39 | 129,884 |
| 2021-12-30 | 7,430.00 | 7,510.00 | 7,310.00 | 7,400.00 | 6,356.09 | 169,006 |
| 2021-12-29 | 7,340.00 | 7,590.00 | 7,340.00 | 7,470.00 | 6,416.21 | 318,590 |
| 2021-12-28 | 7,460.00 | 7,530.00 | 7,350.00 | 7,380.00 | 6,184.30 | 108,199 |
| 2021-12-27 | 7,460.00 | 7,550.00 | 7,410.00 | 7,450.00 | 6,242.96 | 93,657 |
| 2021-12-24 | 7,510.00 | 7,530.00 | 7,420.00 | 7,460.00 | 6,251.34 | 77,761 |
| 2021-12-23 | 7,430.00 | 7,500.00 | 7,370.00 | 7,490.00 | 6,276.48 | 98,404 |
| 2021-12-22 | 7,360.00 | 7,770.00 | 7,350.00 | 7,430.00 | 6,226.20 | 553,428 |
| 2021-12-21 | 7,200.00 | 7,390.00 | 7,080.00 | 7,350.00 | 6,159.16 | 142,389 |
| 2021-12-20 | 7,400.00 | 7,450.00 | 7,180.00 | 7,200.00 | 6,033.47 | 88,186 |
| 2021-12-17 | 7,410.00 | 7,520.00 | 7,390.00 | 7,450.00 | 6,242.96 | 65,655 |
| 2021-12-16 | 7,510.00 | 7,620.00 | 7,390.00 | 7,460.00 | 6,251.34 | 71,252 |
| 2021-12-15 | 7,520.00 | 7,690.00 | 7,410.00 | 7,500.00 | 6,284.86 | 66,063 |
| 2021-12-14 | 7,500.00 | 7,640.00 | 7,500.00 | 7,520.00 | 6,301.62 | 61,411 |
| 2021-12-13 | 7,520.00 | 7,770.00 | 7,500.00 | 7,580.00 | 6,351.90 | 113,367 |
| 2021-12-10 | 7,590.00 | 7,630.00 | 7,450.00 | 7,570.00 | 6,343.52 | 68,685 |
| 2021-12-09 | 7,550.00 | 7,630.00 | 7,430.00 | 7,610.00 | 6,377.04 | 234,510 |
| 2021-12-08 | 7,780.00 | 8,130.00 | 7,530.00 | 7,550.00 | 6,326.76 | 591,869 |
| 2021-12-07 | 7,680.00 | 7,800.00 | 7,490.00 | 7,770.00 | 6,511.12 | 213,121 |
| 2021-12-06 | 7,250.00 | 7,710.00 | 7,210.00 | 7,670.00 | 6,427.32 | 302,958 |
| 2021-12-03 | 7,220.00 | 7,450.00 | 7,070.00 | 7,400.00 | 6,201.06 | 248,629 |
| 2021-12-02 | 6,850.00 | 7,260.00 | 6,690.00 | 7,020.00 | 5,882.63 | 249,784 |
| 2021-12-01 | 6,540.00 | 6,890.00 | 6,440.00 | 6,810.00 | 5,706.65 | 230,307 |
| 2021-11-30 | 7,260.00 | 7,260.00 | 6,430.00 | 6,540.00 | 5,480.40 | 325,025 |
| 2021-11-29 | 6,760.00 | 7,000.00 | 6,710.00 | 6,850.00 | 5,740.17 | 199,029 |
| 2021-11-26 | 7,240.00 | 7,240.00 | 6,920.00 | 6,990.00 | 5,857.49 | 307,059 |
| 2021-11-25 | 7,320.00 | 7,380.00 | 7,130.00 | 7,260.00 | 6,083.75 | 138,480 |
| 2021-11-24 | 7,510.00 | 7,580.00 | 7,270.00 | 7,310.00 | 6,125.64 | 246,848 |
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.