YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 13,820.00 | 14,120.00 | 13,400.00 | 13,530.00 | 13,530.00 | 763,726 |
| 2026-04-20 | 14,330.00 | 14,550.00 | 13,450.00 | 13,810.00 | 13,810.00 | 641,908 |
| 2026-04-17 | 14,370.00 | 14,600.00 | 13,910.00 | 14,320.00 | 14,320.00 | 636,193 |
| 2026-04-16 | 13,870.00 | 14,640.00 | 13,510.00 | 14,300.00 | 14,300.00 | 745,955 |
| 2026-04-15 | 14,790.00 | 14,990.00 | 13,320.00 | 13,820.00 | 13,820.00 | 1,480,816 |
| 2026-04-14 | 13,800.00 | 14,890.00 | 13,730.00 | 14,840.00 | 14,840.00 | 1,225,177 |
| 2026-04-13 | 12,940.00 | 14,180.00 | 12,850.00 | 13,800.00 | 13,800.00 | 1,200,222 |
| 2026-04-10 | 12,550.00 | 13,780.00 | 12,240.00 | 13,100.00 | 13,100.00 | 1,539,470 |
| 2026-04-09 | 12,470.00 | 12,510.00 | 11,820.00 | 12,300.00 | 12,300.00 | 1,151,924 |
| 2026-04-08 | 13,240.00 | 13,390.00 | 12,240.00 | 12,370.00 | 12,370.00 | 1,255,142 |
| 2026-04-07 | 14,410.00 | 14,410.00 | 12,570.00 | 12,680.00 | 12,680.00 | 1,214,529 |
| 2026-04-06 | 14,330.00 | 15,300.00 | 13,790.00 | 14,180.00 | 14,180.00 | 1,233,948 |
| 2026-04-03 | 13,700.00 | 14,700.00 | 13,500.00 | 14,300.00 | 14,300.00 | 1,363,518 |
| 2026-04-02 | 12,720.00 | 14,500.00 | 12,720.00 | 13,410.00 | 13,410.00 | 3,300,694 |
| 2026-04-01 | 12,640.00 | 12,780.00 | 12,090.00 | 12,650.00 | 12,650.00 | 923,078 |
| 2026-03-31 | 13,180.00 | 13,180.00 | 12,090.00 | 12,310.00 | 12,310.00 | 763,132 |
| 2026-03-30 | 12,010.00 | 13,180.00 | 11,970.00 | 12,950.00 | 12,950.00 | 898,066 |
| 2026-03-27 | 12,900.00 | 13,090.00 | 11,960.00 | 12,570.00 | 12,570.00 | 625,390 |
| 2026-03-26 | 13,150.00 | 13,680.00 | 12,820.00 | 12,900.00 | 12,900.00 | 693,106 |
| 2026-03-25 | 12,740.00 | 13,350.00 | 12,610.00 | 13,150.00 | 13,150.00 | 835,286 |
| 2026-03-24 | 12,180.00 | 12,990.00 | 11,750.00 | 12,740.00 | 12,740.00 | 1,595,113 |
| 2026-03-23 | 12,040.00 | 12,270.00 | 11,580.00 | 11,610.00 | 11,610.00 | 886,530 |
| 2026-03-20 | 12,860.00 | 13,040.00 | 12,190.00 | 12,550.00 | 12,550.00 | 800,559 |
| 2026-03-19 | 11,930.00 | 13,680.00 | 11,700.00 | 12,810.00 | 12,810.00 | 3,150,913 |
| 2026-03-18 | 12,670.00 | 12,990.00 | 11,850.00 | 11,930.00 | 11,930.00 | 1,260,754 |
| 2026-03-17 | 12,860.00 | 13,060.00 | 12,350.00 | 12,490.00 | 12,490.00 | 1,323,459 |
| 2026-03-16 | 13,580.00 | 13,610.00 | 12,320.00 | 12,860.00 | 12,860.00 | 1,823,675 |
| 2026-03-13 | 11,500.00 | 14,200.00 | 11,100.00 | 13,790.00 | 13,790.00 | 4,403,319 |
| 2026-03-12 | 11,360.00 | 12,250.00 | 10,760.00 | 11,800.00 | 11,800.00 | 3,724,858 |
| 2026-03-11 | 12,300.00 | 12,300.00 | 10,760.00 | 11,080.00 | 11,080.00 | 4,237,491 |
| 2026-03-10 | 9,460.00 | 11,840.00 | 9,180.00 | 11,840.00 | 11,840.00 | 4,160,330 |
| 2026-03-09 | 9,390.00 | 9,390.00 | 8,500.00 | 9,110.00 | 9,110.00 | 628,588 |
| 2026-03-06 | 8,860.00 | 9,600.00 | 8,720.00 | 9,410.00 | 9,410.00 | 789,607 |
| 2026-03-05 | 8,700.00 | 9,080.00 | 8,180.00 | 8,860.00 | 8,860.00 | 693,565 |
| 2026-03-04 | 8,880.00 | 9,000.00 | 8,000.00 | 8,050.00 | 8,050.00 | 857,728 |
| 2026-03-03 | 9,310.00 | 9,790.00 | 9,090.00 | 9,090.00 | 9,090.00 | 567,509 |
| 2026-02-27 | 9,600.00 | 10,100.00 | 9,300.00 | 9,450.00 | 9,450.00 | 999,469 |
| 2026-02-26 | 9,940.00 | 10,000.00 | 9,450.00 | 9,500.00 | 9,500.00 | 661,835 |
| 2026-02-25 | 9,680.00 | 10,410.00 | 9,430.00 | 9,850.00 | 9,850.00 | 909,547 |
| 2026-02-24 | 9,080.00 | 9,830.00 | 8,790.00 | 9,680.00 | 9,680.00 | 951,531 |
| 2026-02-23 | 9,180.00 | 9,330.00 | 8,700.00 | 9,100.00 | 9,100.00 | 487,891 |
| 2026-02-20 | 8,920.00 | 9,340.00 | 8,850.00 | 8,970.00 | 8,970.00 | 661,540 |
| 2026-02-19 | 9,310.00 | 9,380.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1,399,288 |
| 2026-02-13 | 9,920.00 | 9,990.00 | 9,160.00 | 9,260.00 | 9,260.00 | 981,876 |
| 2026-02-12 | 10,100.00 | 10,560.00 | 9,800.00 | 9,940.00 | 9,940.00 | 693,881 |
| 2026-02-11 | 9,800.00 | 10,720.00 | 9,700.00 | 10,020.00 | 10,020.00 | 1,050,660 |
| 2026-02-10 | 9,710.00 | 10,750.00 | 9,650.00 | 10,210.00 | 10,210.00 | 2,311,016 |
| 2026-02-09 | 10,400.00 | 10,400.00 | 9,190.00 | 9,600.00 | 9,600.00 | 1,786,269 |
| 2026-02-06 | 8,620.00 | 10,300.00 | 8,230.00 | 9,850.00 | 9,850.00 | 4,536,475 |
| 2026-02-05 | 8,660.00 | 9,100.00 | 8,320.00 | 8,720.00 | 8,720.00 | 1,020,753 |
| 2026-02-04 | 8,930.00 | 9,010.00 | 8,480.00 | 8,680.00 | 8,680.00 | 701,429 |
| 2026-02-03 | 8,290.00 | 9,110.00 | 8,140.00 | 8,980.00 | 8,980.00 | 1,754,077 |
| 2026-02-02 | 8,530.00 | 8,600.00 | 7,870.00 | 8,000.00 | 8,000.00 | 1,738,211 |
| 2026-01-30 | 8,240.00 | 9,360.00 | 8,110.00 | 8,970.00 | 8,970.00 | 2,573,858 |
| 2026-01-29 | 7,860.00 | 8,420.00 | 7,510.00 | 8,150.00 | 8,150.00 | 2,039,922 |
| 2026-01-28 | 7,200.00 | 7,790.00 | 7,020.00 | 7,730.00 | 7,730.00 | 1,689,859 |
| 2026-01-27 | 6,930.00 | 7,120.00 | 6,580.00 | 7,020.00 | 7,020.00 | 1,262,420 |
| 2026-01-26 | 6,030.00 | 7,130.00 | 6,030.00 | 7,060.00 | 7,060.00 | 2,020,244 |
| 2026-01-23 | 6,050.00 | 6,210.00 | 5,950.00 | 6,100.00 | 6,100.00 | 450,789 |
| 2026-01-22 | 5,750.00 | 6,030.00 | 5,670.00 | 6,000.00 | 6,000.00 | 519,951 |
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.