YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,920.00 | 6,250.00 | 5,840.00 | 6,010.00 | 5,837.05 | 1,211,015 |
| 2025-04-23 | 6,000.00 | 6,430.00 | 5,890.00 | 5,920.00 | 5,749.64 | 4,240,762 |
| 2025-04-22 | 5,440.00 | 6,590.00 | 5,320.00 | 5,840.00 | 5,671.94 | 7,479,209 |
| 2025-04-21 | 5,240.00 | 5,260.00 | 5,180.00 | 5,220.00 | 5,069.78 | 38,389 |
| 2025-04-18 | 5,210.00 | 5,240.00 | 5,170.00 | 5,230.00 | 5,079.50 | 38,043 |
| 2025-04-17 | 5,060.00 | 5,220.00 | 5,060.00 | 5,210.00 | 5,060.07 | 31,704 |
| 2025-04-16 | 5,120.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,943.53 | 59,155 |
| 2025-04-15 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,972.66 | 116,505 |
| 2025-04-14 | 5,090.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,953.24 | 67,118 |
| 2025-04-11 | 5,010.00 | 5,090.00 | 4,965.00 | 5,080.00 | 4,933.81 | 169,754 |
| 2025-04-10 | 5,070.00 | 5,130.00 | 5,030.00 | 5,070.00 | 4,924.10 | 116,189 |
| 2025-04-09 | 5,130.00 | 5,130.00 | 4,920.00 | 4,950.00 | 4,807.55 | 182,545 |
| 2025-04-08 | 5,230.00 | 5,270.00 | 5,090.00 | 5,170.00 | 5,021.22 | 65,044 |
| 2025-04-07 | 5,360.00 | 5,360.00 | 5,150.00 | 5,200.00 | 5,050.36 | 151,635 |
| 2025-04-04 | 5,330.00 | 5,480.00 | 5,290.00 | 5,480.00 | 5,322.30 | 107,062 |
| 2025-04-03 | 5,350.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,225.18 | 45,488 |
| 2025-04-02 | 5,370.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,205.76 | 60,456 |
| 2025-04-01 | 5,300.00 | 5,450.00 | 5,280.00 | 5,360.00 | 5,205.76 | 45,232 |
| 2025-03-31 | 5,260.00 | 5,340.00 | 5,210.00 | 5,270.00 | 5,118.35 | 63,835 |
| 2025-03-28 | 5,470.00 | 5,470.00 | 5,270.00 | 5,340.00 | 5,186.33 | 68,312 |
| 2025-03-27 | 5,460.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,312.59 | 62,021 |
| 2025-03-26 | 5,370.00 | 5,560.00 | 5,370.00 | 5,500.00 | 5,341.73 | 82,593 |
| 2025-03-25 | 5,430.00 | 5,430.00 | 5,290.00 | 5,370.00 | 5,215.47 | 90,186 |
| 2025-03-24 | 5,480.00 | 5,560.00 | 5,350.00 | 5,420.00 | 5,264.03 | 57,171 |
| 2025-03-21 | 5,520.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,322.30 | 88,388 |
| 2025-03-20 | 5,530.00 | 5,660.00 | 5,440.00 | 5,540.00 | 5,380.58 | 134,300 |
| 2025-03-19 | 5,430.00 | 5,530.00 | 5,410.00 | 5,530.00 | 5,370.86 | 106,153 |
| 2025-03-18 | 5,620.00 | 5,650.00 | 5,430.00 | 5,460.00 | 5,302.88 | 126,217 |
| 2025-03-17 | 5,330.00 | 5,620.00 | 5,300.00 | 5,610.00 | 5,448.56 | 370,883 |
| 2025-03-14 | 5,130.00 | 5,370.00 | 5,090.00 | 5,320.00 | 5,166.91 | 200,200 |
| 2025-03-13 | 5,030.00 | 5,180.00 | 5,020.00 | 5,140.00 | 4,992.09 | 202,420 |
| 2025-03-12 | 5,010.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,885.25 | 49,396 |
| 2025-03-11 | 4,950.00 | 5,060.00 | 4,925.00 | 5,020.00 | 4,875.54 | 77,731 |
| 2025-03-10 | 5,050.00 | 5,090.00 | 5,000.00 | 5,020.00 | 4,875.54 | 54,608 |
| 2025-03-07 | 5,060.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,904.68 | 56,073 |
| 2025-03-06 | 5,150.00 | 5,160.00 | 5,040.00 | 5,060.00 | 4,914.39 | 127,933 |
| 2025-03-05 | 5,060.00 | 5,140.00 | 5,000.00 | 5,100.00 | 4,953.24 | 192,465 |
| 2025-03-04 | 5,220.00 | 5,260.00 | 5,050.00 | 5,090.00 | 4,943.53 | 104,893 |
| 2025-02-28 | 5,290.00 | 5,290.00 | 5,140.00 | 5,260.00 | 5,108.63 | 59,283 |
| 2025-02-27 | 5,380.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,137.77 | 40,191 |
| 2025-02-26 | 5,420.00 | 5,420.00 | 5,340.00 | 5,380.00 | 5,225.18 | 34,150 |
| 2025-02-25 | 5,390.00 | 5,430.00 | 5,360.00 | 5,420.00 | 5,264.03 | 58,658 |
| 2025-02-24 | 5,380.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,196.04 | 48,542 |
| 2025-02-21 | 5,390.00 | 5,430.00 | 5,340.00 | 5,400.00 | 5,244.60 | 39,083 |
| 2025-02-20 | 5,350.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,205.76 | 80,991 |
| 2025-02-19 | 5,320.00 | 5,380.00 | 5,280.00 | 5,380.00 | 5,225.18 | 84,793 |
| 2025-02-18 | 5,280.00 | 5,380.00 | 5,230.00 | 5,320.00 | 5,166.91 | 77,605 |
| 2025-02-17 | 5,230.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,098.92 | 229,938 |
| 2025-02-14 | 5,340.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,079.50 | 109,335 |
| 2025-02-13 | 5,300.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,186.33 | 27,024 |
| 2025-02-12 | 5,370.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,147.48 | 25,679 |
| 2025-02-11 | 5,410.00 | 5,500.00 | 5,320.00 | 5,360.00 | 5,205.76 | 48,718 |
| 2025-02-10 | 5,390.00 | 5,440.00 | 5,250.00 | 5,420.00 | 5,264.03 | 41,763 |
| 2025-02-07 | 5,420.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,264.03 | 31,044 |
| 2025-02-06 | 5,390.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,264.03 | 80,371 |
| 2025-02-05 | 5,320.00 | 5,530.00 | 5,250.00 | 5,390.00 | 5,234.89 | 168,408 |
| 2025-02-04 | 5,030.00 | 5,330.00 | 5,000.00 | 5,280.00 | 5,128.06 | 235,269 |
| 2025-02-03 | 5,040.00 | 5,090.00 | 4,955.00 | 5,060.00 | 4,914.39 | 52,829 |
| 2025-01-31 | 5,050.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,924.10 | 32,991 |
| 2025-01-24 | 5,050.00 | 5,120.00 | 4,995.00 | 5,090.00 | 4,943.53 | 45,305 |
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.