YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,800.00 | 5,850.00 | 5,710.00 | 5,720.00 | 5,555.40 | 75,760 |
| 2025-07-23 | 5,800.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,652.52 | 44,350 |
| 2025-07-22 | 5,800.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,633.09 | 77,623 |
| 2025-07-21 | 5,810.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,642.81 | 32,948 |
| 2025-07-18 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,662.23 | 32,200 |
| 2025-07-17 | 5,810.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,691.37 | 41,945 |
| 2025-07-16 | 5,910.00 | 5,910.00 | 5,800.00 | 5,820.00 | 5,652.52 | 74,529 |
| 2025-07-15 | 5,960.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,739.93 | 58,453 |
| 2025-07-14 | 5,990.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,798.20 | 51,506 |
| 2025-07-11 | 6,030.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,798.20 | 47,220 |
| 2025-07-10 | 6,000.00 | 6,010.00 | 5,950.00 | 6,000.00 | 5,827.34 | 61,596 |
| 2025-07-09 | 5,940.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,817.63 | 40,180 |
| 2025-07-08 | 5,920.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,759.35 | 84,417 |
| 2025-07-07 | 5,990.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,739.93 | 56,816 |
| 2025-07-04 | 6,070.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,807.91 | 83,266 |
| 2025-07-03 | 6,100.00 | 6,120.00 | 6,000.00 | 6,070.00 | 5,895.32 | 102,194 |
| 2025-07-02 | 6,070.00 | 6,080.00 | 5,970.00 | 6,080.00 | 5,905.04 | 85,436 |
| 2025-07-01 | 6,080.00 | 6,130.00 | 6,020.00 | 6,020.00 | 5,846.76 | 149,308 |
| 2025-06-30 | 6,030.00 | 6,140.00 | 6,020.00 | 6,070.00 | 5,895.32 | 91,046 |
| 2025-06-27 | 6,090.00 | 6,180.00 | 6,020.00 | 6,030.00 | 5,856.47 | 111,117 |
| 2025-06-26 | 6,220.00 | 6,230.00 | 6,030.00 | 6,090.00 | 5,914.75 | 191,526 |
| 2025-06-25 | 6,300.00 | 6,300.00 | 6,140.00 | 6,210.00 | 6,031.30 | 161,033 |
| 2025-06-24 | 6,260.00 | 6,370.00 | 6,250.00 | 6,300.00 | 6,118.71 | 219,497 |
| 2025-06-23 | 6,310.00 | 6,360.00 | 6,170.00 | 6,240.00 | 6,060.43 | 246,346 |
| 2025-06-20 | 6,400.00 | 6,400.00 | 6,300.00 | 6,380.00 | 6,196.40 | 169,863 |
| 2025-06-19 | 6,400.00 | 6,470.00 | 6,330.00 | 6,380.00 | 6,196.40 | 178,958 |
| 2025-06-18 | 6,480.00 | 6,500.00 | 6,360.00 | 6,400.00 | 6,215.83 | 216,553 |
| 2025-06-17 | 6,580.00 | 6,580.00 | 6,380.00 | 6,480.00 | 6,293.53 | 392,717 |
| 2025-06-16 | 6,360.00 | 6,540.00 | 6,300.00 | 6,520.00 | 6,332.37 | 455,657 |
| 2025-06-13 | 6,550.00 | 6,550.00 | 6,260.00 | 6,360.00 | 6,176.98 | 548,956 |
| 2025-06-12 | 6,490.00 | 6,620.00 | 6,390.00 | 6,530.00 | 6,342.09 | 1,152,450 |
| 2025-06-11 | 6,090.00 | 6,250.00 | 6,000.00 | 6,240.00 | 6,060.43 | 508,561 |
| 2025-06-10 | 6,100.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,875.90 | 199,856 |
| 2025-06-09 | 6,110.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,924.46 | 307,250 |
| 2025-06-05 | 6,060.00 | 6,100.00 | 5,990.00 | 6,040.00 | 5,866.19 | 133,399 |
| 2025-06-04 | 5,950.00 | 6,070.00 | 5,930.00 | 6,060.00 | 5,885.61 | 197,434 |
| 2025-06-02 | 5,970.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,759.35 | 86,975 |
| 2025-05-30 | 6,060.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,798.20 | 168,818 |
| 2025-05-29 | 6,070.00 | 6,140.00 | 5,960.00 | 6,080.00 | 5,905.04 | 141,705 |
| 2025-05-28 | 5,930.00 | 6,160.00 | 5,850.00 | 6,010.00 | 5,837.05 | 288,546 |
| 2025-05-27 | 5,840.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,691.37 | 102,638 |
| 2025-05-26 | 5,950.00 | 6,020.00 | 5,850.00 | 5,880.00 | 5,710.79 | 132,922 |
| 2025-05-23 | 5,900.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,798.20 | 176,869 |
| 2025-05-22 | 5,970.00 | 5,980.00 | 5,800.00 | 5,840.00 | 5,671.94 | 157,943 |
| 2025-05-21 | 5,990.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,807.91 | 164,075 |
| 2025-05-20 | 5,980.00 | 6,030.00 | 5,920.00 | 5,970.00 | 5,798.20 | 132,820 |
| 2025-05-19 | 6,090.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,739.93 | 259,332 |
| 2025-05-16 | 6,000.00 | 6,250.00 | 5,900.00 | 6,090.00 | 5,914.75 | 498,515 |
| 2025-05-15 | 6,000.00 | 6,090.00 | 5,940.00 | 5,990.00 | 5,817.63 | 184,879 |
| 2025-05-14 | 6,010.00 | 6,090.00 | 5,800.00 | 6,050.00 | 5,875.90 | 244,150 |
| 2025-05-13 | 6,020.00 | 6,130.00 | 5,950.00 | 6,000.00 | 5,827.34 | 350,133 |
| 2025-05-12 | 5,880.00 | 6,140.00 | 5,880.00 | 6,020.00 | 5,846.76 | 541,451 |
| 2025-05-09 | 5,890.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,603.96 | 240,459 |
| 2025-05-08 | 5,870.00 | 5,930.00 | 5,780.00 | 5,840.00 | 5,671.94 | 281,798 |
| 2025-05-07 | 6,010.00 | 6,060.00 | 5,750.00 | 5,870.00 | 5,701.08 | 305,265 |
| 2025-05-02 | 5,890.00 | 6,060.00 | 5,800.00 | 6,010.00 | 5,837.05 | 343,558 |
| 2025-04-30 | 5,920.00 | 5,950.00 | 5,820.00 | 5,840.00 | 5,671.94 | 173,376 |
| 2025-04-29 | 5,880.00 | 5,920.00 | 5,720.00 | 5,900.00 | 5,730.22 | 349,765 |
| 2025-04-28 | 6,200.00 | 6,200.00 | 5,820.00 | 5,870.00 | 5,701.08 | 592,123 |
| 2025-04-25 | 6,010.00 | 6,210.00 | 5,960.00 | 6,000.00 | 5,827.34 | 553,257 |
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.