YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,040.00 | 5,050.00 | 4,995.00 | 5,050.00 | 4,904.68 | 36,964 |
| 2025-01-22 | 5,070.00 | 5,070.00 | 5,020.00 | 5,040.00 | 4,894.96 | 29,830 |
| 2025-01-21 | 5,030.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,904.68 | 32,940 |
| 2025-01-20 | 5,040.00 | 5,050.00 | 4,980.00 | 5,020.00 | 4,875.54 | 26,144 |
| 2025-01-17 | 5,050.00 | 5,080.00 | 5,000.00 | 5,040.00 | 4,894.96 | 39,025 |
| 2025-01-16 | 5,080.00 | 5,090.00 | 5,030.00 | 5,060.00 | 4,914.39 | 12,002 |
| 2025-01-15 | 5,100.00 | 5,150.00 | 5,000.00 | 5,040.00 | 4,894.96 | 24,862 |
| 2025-01-14 | 5,030.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,953.24 | 50,158 |
| 2025-01-13 | 5,190.00 | 5,190.00 | 5,030.00 | 5,030.00 | 4,885.25 | 35,110 |
| 2025-01-10 | 5,120.00 | 5,190.00 | 5,080.00 | 5,170.00 | 5,021.22 | 29,755 |
| 2025-01-09 | 5,140.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,953.24 | 24,664 |
| 2025-01-08 | 5,090.00 | 5,140.00 | 5,000.00 | 5,140.00 | 4,992.09 | 99,137 |
| 2025-01-07 | 5,170.00 | 5,190.00 | 5,080.00 | 5,110.00 | 4,962.95 | 45,900 |
| 2025-01-06 | 5,140.00 | 5,170.00 | 5,100.00 | 5,170.00 | 5,021.22 | 18,431 |
| 2025-01-03 | 5,070.00 | 5,140.00 | 5,060.00 | 5,130.00 | 4,982.37 | 21,074 |
| 2025-01-02 | 5,100.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,924.10 | 28,789 |
| 2024-12-30 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 4,972.66 | 25,530 |
| 2024-12-27 | 5,120.00 | 5,200.00 | 5,010.00 | 5,120.00 | 4,972.66 | 90,875 |
| 2024-12-26 | 5,300.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,011.51 | 79,419 |
| 2024-12-24 | 5,290.00 | 5,330.00 | 5,260.00 | 5,290.00 | 4,983.25 | 49,203 |
| 2024-12-23 | 5,240.00 | 5,290.00 | 5,230.00 | 5,290.00 | 4,983.25 | 60,581 |
| 2024-12-20 | 5,270.00 | 5,280.00 | 5,190.00 | 5,260.00 | 4,954.99 | 39,042 |
| 2024-12-19 | 5,190.00 | 5,290.00 | 5,170.00 | 5,280.00 | 4,973.83 | 35,020 |
| 2024-12-18 | 5,240.00 | 5,290.00 | 5,210.00 | 5,280.00 | 4,973.83 | 42,545 |
| 2024-12-17 | 5,200.00 | 5,270.00 | 5,190.00 | 5,240.00 | 4,936.15 | 38,257 |
| 2024-12-16 | 5,230.00 | 5,270.00 | 5,170.00 | 5,190.00 | 4,889.05 | 28,882 |
| 2024-12-13 | 5,160.00 | 5,220.00 | 5,120.00 | 5,210.00 | 4,907.89 | 34,023 |
| 2024-12-12 | 5,140.00 | 5,180.00 | 5,080.00 | 5,160.00 | 4,860.79 | 41,675 |
| 2024-12-11 | 5,020.00 | 5,190.00 | 5,020.00 | 5,140.00 | 4,841.95 | 48,668 |
| 2024-12-10 | 4,820.00 | 5,150.00 | 4,820.00 | 5,020.00 | 4,728.91 | 139,731 |
| 2024-12-09 | 5,020.00 | 5,020.00 | 4,840.00 | 4,840.00 | 4,559.34 | 174,924 |
| 2024-12-06 | 5,120.00 | 5,180.00 | 4,965.00 | 5,050.00 | 4,757.17 | 80,419 |
| 2024-12-05 | 5,210.00 | 5,230.00 | 5,090.00 | 5,150.00 | 4,851.37 | 58,931 |
| 2024-12-04 | 5,180.00 | 5,270.00 | 5,140.00 | 5,170.00 | 4,870.21 | 61,784 |
| 2024-12-03 | 5,210.00 | 5,300.00 | 5,210.00 | 5,290.00 | 4,983.25 | 18,060 |
| 2024-12-02 | 5,330.00 | 5,330.00 | 5,180.00 | 5,250.00 | 4,945.57 | 51,087 |
| 2024-11-29 | 5,370.00 | 5,480.00 | 5,260.00 | 5,320.00 | 5,011.51 | 100,202 |
| 2024-11-28 | 5,160.00 | 5,420.00 | 5,130.00 | 5,370.00 | 5,058.61 | 222,263 |
| 2024-11-27 | 5,120.00 | 5,250.00 | 5,100.00 | 5,160.00 | 4,860.79 | 77,432 |
| 2024-11-26 | 5,080.00 | 5,170.00 | 5,070.00 | 5,120.00 | 4,823.11 | 48,335 |
| 2024-11-25 | 5,070.00 | 5,100.00 | 5,040.00 | 5,080.00 | 4,785.43 | 53,308 |
| 2024-11-22 | 5,050.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,776.01 | 56,529 |
| 2024-11-21 | 5,080.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,785.43 | 25,542 |
| 2024-11-20 | 5,030.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,785.43 | 34,123 |
| 2024-11-19 | 5,060.00 | 5,120.00 | 5,020.00 | 5,030.00 | 4,738.33 | 50,098 |
| 2024-11-18 | 5,130.00 | 5,150.00 | 5,060.00 | 5,070.00 | 4,776.01 | 54,477 |
| 2024-11-15 | 4,945.00 | 5,120.00 | 4,945.00 | 5,070.00 | 4,776.01 | 83,702 |
| 2024-11-14 | 5,020.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,681.81 | 34,588 |
| 2024-11-13 | 5,010.00 | 5,040.00 | 4,985.00 | 5,020.00 | 4,728.91 | 33,386 |
| 2024-11-12 | 5,090.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,747.75 | 48,441 |
| 2024-11-11 | 5,120.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,785.43 | 51,529 |
| 2024-11-08 | 5,170.00 | 5,180.00 | 5,080.00 | 5,120.00 | 4,823.11 | 29,289 |
| 2024-11-07 | 5,110.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,860.79 | 33,389 |
| 2024-11-06 | 5,130.00 | 5,140.00 | 5,060.00 | 5,140.00 | 4,841.95 | 28,108 |
| 2024-11-05 | 5,090.00 | 5,130.00 | 5,090.00 | 5,110.00 | 4,813.69 | 10,976 |
| 2024-11-04 | 5,060.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,804.27 | 21,072 |
| 2024-11-01 | 5,090.00 | 5,110.00 | 5,050.00 | 5,060.00 | 4,766.59 | 19,757 |
| 2024-10-31 | 5,100.00 | 5,110.00 | 5,050.00 | 5,100.00 | 4,804.27 | 11,059 |
| 2024-10-30 | 5,080.00 | 5,110.00 | 5,070.00 | 5,100.00 | 4,804.27 | 27,672 |
| 2024-10-29 | 5,070.00 | 5,120.00 | 5,010.00 | 5,080.00 | 4,785.43 | 40,712 |
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.