YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,220.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,021.22 | 106,744 |
| 2025-10-23 | 5,220.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,079.50 | 138,038 |
| 2025-10-22 | 5,240.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,079.50 | 106,621 |
| 2025-10-21 | 5,290.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,011.51 | 92,194 |
| 2025-10-20 | 5,310.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,098.92 | 74,764 |
| 2025-10-17 | 5,390.00 | 5,420.00 | 5,320.00 | 5,340.00 | 5,186.33 | 76,836 |
| 2025-10-16 | 5,500.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,254.32 | 103,373 |
| 2025-10-15 | 5,390.00 | 5,520.00 | 5,370.00 | 5,440.00 | 5,283.45 | 245,957 |
| 2025-10-14 | 5,150.00 | 5,290.00 | 5,070.00 | 5,280.00 | 5,128.06 | 130,985 |
| 2025-10-13 | 5,090.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,933.81 | 37,292 |
| 2025-10-10 | 5,110.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,953.24 | 52,173 |
| 2025-10-02 | 5,120.00 | 5,170.00 | 5,070.00 | 5,130.00 | 4,982.37 | 66,931 |
| 2025-10-01 | 5,080.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,953.24 | 19,741 |
| 2025-09-30 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,924.10 | 72,780 |
| 2025-09-29 | 5,080.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,001.80 | 37,973 |
| 2025-09-26 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,924.10 | 67,886 |
| 2025-09-25 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,992.09 | 72,175 |
| 2025-09-24 | 5,170.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,021.22 | 70,407 |
| 2025-09-23 | 5,210.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,030.94 | 160,758 |
| 2025-09-22 | 5,260.00 | 5,290.00 | 5,190.00 | 5,200.00 | 5,050.36 | 95,948 |
| 2025-09-19 | 5,300.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,108.63 | 54,986 |
| 2025-09-18 | 5,310.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,137.77 | 126,527 |
| 2025-09-17 | 5,360.00 | 5,360.00 | 5,270.00 | 5,280.00 | 5,128.06 | 153,039 |
| 2025-09-16 | 5,430.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,205.76 | 123,917 |
| 2025-09-15 | 5,500.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,273.74 | 87,047 |
| 2025-09-12 | 5,490.00 | 5,530.00 | 5,460.00 | 5,500.00 | 5,341.73 | 75,258 |
| 2025-09-11 | 5,420.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,332.01 | 52,245 |
| 2025-09-10 | 5,460.00 | 5,490.00 | 5,350.00 | 5,440.00 | 5,283.45 | 182,819 |
| 2025-09-09 | 5,420.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,283.45 | 29,675 |
| 2025-09-08 | 5,320.00 | 5,450.00 | 5,320.00 | 5,440.00 | 5,283.45 | 49,621 |
| 2025-09-05 | 5,440.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,215.47 | 89,233 |
| 2025-09-04 | 5,300.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,244.60 | 40,587 |
| 2025-09-03 | 5,310.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,128.06 | 89,441 |
| 2025-09-02 | 5,350.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,137.77 | 81,980 |
| 2025-09-01 | 5,340.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,205.76 | 59,147 |
| 2025-08-29 | 5,450.00 | 5,450.00 | 5,330.00 | 5,340.00 | 5,186.33 | 49,463 |
| 2025-08-28 | 5,370.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,254.32 | 50,407 |
| 2025-08-27 | 5,430.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,254.32 | 158,814 |
| 2025-08-26 | 5,470.00 | 5,470.00 | 5,300.00 | 5,360.00 | 5,205.76 | 116,036 |
| 2025-08-25 | 5,450.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,312.59 | 57,905 |
| 2025-08-22 | 5,450.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,293.17 | 35,693 |
| 2025-08-21 | 5,460.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,302.88 | 48,184 |
| 2025-08-20 | 5,390.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,302.88 | 83,963 |
| 2025-08-19 | 5,530.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,283.45 | 28,898 |
| 2025-08-18 | 5,600.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,341.73 | 79,031 |
| 2025-08-14 | 5,700.00 | 5,730.00 | 5,550.00 | 5,570.00 | 5,409.71 | 70,606 |
| 2025-08-13 | 5,780.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,497.12 | 55,257 |
| 2025-08-12 | 5,700.00 | 5,770.00 | 5,680.00 | 5,710.00 | 5,545.68 | 35,657 |
| 2025-08-11 | 5,740.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,535.97 | 40,638 |
| 2025-08-08 | 5,810.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,574.82 | 30,538 |
| 2025-08-07 | 5,770.00 | 5,820.00 | 5,720.00 | 5,790.00 | 5,623.38 | 36,226 |
| 2025-08-06 | 5,650.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,603.96 | 24,312 |
| 2025-08-05 | 5,680.00 | 5,740.00 | 5,620.00 | 5,670.00 | 5,506.83 | 50,812 |
| 2025-08-04 | 5,550.00 | 5,640.00 | 5,510.00 | 5,620.00 | 5,458.27 | 53,282 |
| 2025-08-01 | 5,780.00 | 5,780.00 | 5,560.00 | 5,610.00 | 5,448.56 | 66,772 |
| 2025-07-31 | 5,720.00 | 5,830.00 | 5,710.00 | 5,770.00 | 5,603.96 | 32,781 |
| 2025-07-30 | 5,690.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,526.26 | 46,273 |
| 2025-07-29 | 5,670.00 | 5,750.00 | 5,570.00 | 5,690.00 | 5,526.26 | 49,354 |
| 2025-07-28 | 5,730.00 | 5,770.00 | 5,660.00 | 5,690.00 | 5,526.26 | 52,142 |
| 2025-07-25 | 5,740.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,574.82 | 22,089 |
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.