YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,560.00 | 5,740.00 | 5,550.00 | 5,730.00 | 5,730.00 | 206,135 |
| 2026-01-20 | 5,560.00 | 5,750.00 | 5,490.00 | 5,660.00 | 5,660.00 | 232,848 |
| 2026-01-19 | 5,620.00 | 5,720.00 | 5,530.00 | 5,560.00 | 5,560.00 | 169,809 |
| 2026-01-16 | 5,350.00 | 5,660.00 | 5,330.00 | 5,600.00 | 5,600.00 | 351,204 |
| 2026-01-15 | 5,230.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 134,777 |
| 2026-01-14 | 5,200.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 84,921 |
| 2026-01-13 | 5,230.00 | 5,230.00 | 5,050.00 | 5,200.00 | 5,200.00 | 116,745 |
| 2026-01-12 | 5,190.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 81,480 |
| 2026-01-09 | 5,090.00 | 5,240.00 | 5,080.00 | 5,200.00 | 5,200.00 | 79,553 |
| 2026-01-08 | 5,210.00 | 5,210.00 | 5,080.00 | 5,110.00 | 5,110.00 | 111,607 |
| 2026-01-07 | 5,310.00 | 5,310.00 | 5,120.00 | 5,160.00 | 5,160.00 | 118,282 |
| 2026-01-06 | 5,400.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,290.00 | 51,668 |
| 2026-01-05 | 5,250.00 | 5,380.00 | 5,210.00 | 5,370.00 | 5,370.00 | 123,854 |
| 2026-01-02 | 5,300.00 | 5,400.00 | 4,985.00 | 5,190.00 | 5,190.00 | 197,831 |
| 2025-12-30 | 5,320.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,300.00 | 40,597 |
| 2025-12-29 | 5,530.00 | 5,530.00 | 5,300.00 | 5,340.00 | 5,340.00 | 69,514 |
| 2025-12-26 | 5,550.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,400.00 | 92,575 |
| 2025-12-24 | 5,540.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,332.01 | 42,556 |
| 2025-12-23 | 5,640.00 | 5,640.00 | 5,470.00 | 5,490.00 | 5,332.01 | 99,997 |
| 2025-12-22 | 5,610.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,467.99 | 65,260 |
| 2025-12-19 | 5,520.00 | 5,640.00 | 5,520.00 | 5,610.00 | 5,448.56 | 70,069 |
| 2025-12-18 | 5,550.00 | 5,640.00 | 5,470.00 | 5,530.00 | 5,370.86 | 69,845 |
| 2025-12-17 | 5,640.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,487.41 | 93,946 |
| 2025-12-16 | 5,740.00 | 5,780.00 | 5,520.00 | 5,610.00 | 5,448.56 | 115,150 |
| 2025-12-15 | 5,680.00 | 5,780.00 | 5,680.00 | 5,750.00 | 5,584.53 | 109,126 |
| 2025-12-12 | 5,690.00 | 5,730.00 | 5,640.00 | 5,730.00 | 5,565.11 | 54,646 |
| 2025-12-11 | 5,660.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,535.97 | 76,333 |
| 2025-12-10 | 5,670.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,497.12 | 76,008 |
| 2025-12-09 | 5,670.00 | 5,710.00 | 5,580.00 | 5,660.00 | 5,497.12 | 127,934 |
| 2025-12-08 | 5,650.00 | 5,790.00 | 5,570.00 | 5,700.00 | 5,535.97 | 282,367 |
| 2025-12-05 | 5,560.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,370.86 | 172,884 |
| 2025-12-04 | 5,490.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,370.86 | 127,447 |
| 2025-12-03 | 5,440.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,332.01 | 93,690 |
| 2025-12-02 | 5,420.00 | 5,480.00 | 5,330.00 | 5,470.00 | 5,312.59 | 112,048 |
| 2025-12-01 | 5,310.00 | 5,440.00 | 5,280.00 | 5,380.00 | 5,225.18 | 253,969 |
| 2025-11-28 | 5,020.00 | 5,220.00 | 5,010.00 | 5,210.00 | 5,060.07 | 149,707 |
| 2025-11-27 | 5,020.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,875.54 | 46,275 |
| 2025-11-26 | 4,960.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,846.40 | 174,014 |
| 2025-11-25 | 5,070.00 | 5,150.00 | 4,945.00 | 4,950.00 | 4,807.55 | 433,334 |
| 2025-11-24 | 5,090.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,914.39 | 44,437 |
| 2025-11-21 | 5,110.00 | 5,110.00 | 5,020.00 | 5,060.00 | 4,914.39 | 54,049 |
| 2025-11-20 | 5,060.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,962.95 | 76,281 |
| 2025-11-19 | 5,090.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,924.10 | 58,095 |
| 2025-11-18 | 5,110.00 | 5,120.00 | 5,020.00 | 5,040.00 | 4,894.96 | 53,987 |
| 2025-11-17 | 5,290.00 | 5,290.00 | 5,070.00 | 5,120.00 | 4,972.66 | 154,070 |
| 2025-11-14 | 5,050.00 | 5,400.00 | 4,990.00 | 5,300.00 | 5,147.48 | 237,263 |
| 2025-11-13 | 5,070.00 | 5,130.00 | 5,050.00 | 5,090.00 | 4,943.53 | 54,525 |
| 2025-11-12 | 5,060.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,943.53 | 42,236 |
| 2025-11-11 | 5,100.00 | 5,150.00 | 5,010.00 | 5,060.00 | 4,914.39 | 82,134 |
| 2025-11-10 | 4,990.00 | 5,100.00 | 4,990.00 | 5,100.00 | 4,953.24 | 80,372 |
| 2025-11-07 | 5,010.00 | 5,060.00 | 4,940.00 | 4,995.00 | 4,851.26 | 124,660 |
| 2025-11-06 | 5,050.00 | 5,080.00 | 4,955.00 | 5,070.00 | 4,924.10 | 58,977 |
| 2025-11-05 | 5,080.00 | 5,080.00 | 4,960.00 | 4,975.00 | 4,831.83 | 218,969 |
| 2025-11-04 | 5,060.00 | 5,130.00 | 5,020.00 | 5,050.00 | 4,904.68 | 69,977 |
| 2025-11-03 | 5,080.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,914.39 | 79,819 |
| 2025-10-31 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 4,924.10 | 66,623 |
| 2025-10-30 | 5,220.00 | 5,220.00 | 5,070.00 | 5,080.00 | 4,933.81 | 87,471 |
| 2025-10-29 | 5,180.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,021.22 | 69,163 |
| 2025-10-28 | 5,230.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,040.65 | 67,183 |
| 2025-10-27 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,050.36 | 78,418 |
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.