YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,020.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,776.01 | 36,894 |
| 2024-10-25 | 5,190.00 | 5,190.00 | 4,985.00 | 5,020.00 | 4,728.91 | 138,478 |
| 2024-10-24 | 5,170.00 | 5,250.00 | 5,090.00 | 5,150.00 | 4,851.37 | 39,276 |
| 2024-10-23 | 5,090.00 | 5,210.00 | 5,090.00 | 5,180.00 | 4,879.63 | 43,161 |
| 2024-10-22 | 5,160.00 | 5,180.00 | 5,060.00 | 5,110.00 | 4,813.69 | 52,534 |
| 2024-10-21 | 5,120.00 | 5,180.00 | 5,100.00 | 5,160.00 | 4,860.79 | 20,211 |
| 2024-10-18 | 5,160.00 | 5,170.00 | 5,090.00 | 5,150.00 | 4,851.37 | 31,412 |
| 2024-10-17 | 5,140.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,870.21 | 20,621 |
| 2024-10-16 | 5,170.00 | 5,190.00 | 5,110.00 | 5,170.00 | 4,870.21 | 27,616 |
| 2024-10-15 | 5,220.00 | 5,230.00 | 5,120.00 | 5,170.00 | 4,870.21 | 40,608 |
| 2024-10-14 | 5,250.00 | 5,260.00 | 5,180.00 | 5,220.00 | 4,917.31 | 18,215 |
| 2024-10-11 | 5,330.00 | 5,330.00 | 5,220.00 | 5,240.00 | 4,936.15 | 53,331 |
| 2024-10-10 | 5,340.00 | 5,350.00 | 5,260.00 | 5,320.00 | 5,011.51 | 28,203 |
| 2024-10-08 | 5,340.00 | 5,360.00 | 5,280.00 | 5,330.00 | 5,020.93 | 23,616 |
| 2024-10-07 | 5,330.00 | 5,370.00 | 5,320.00 | 5,340.00 | 5,030.35 | 23,129 |
| 2024-10-04 | 5,300.00 | 5,340.00 | 5,280.00 | 5,330.00 | 5,020.93 | 13,567 |
| 2024-10-02 | 5,300.00 | 5,320.00 | 5,250.00 | 5,300.00 | 4,992.67 | 24,003 |
| 2024-09-30 | 5,350.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,020.93 | 30,032 |
| 2024-09-27 | 5,340.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,039.77 | 22,980 |
| 2024-09-26 | 5,280.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,011.51 | 23,875 |
| 2024-09-25 | 5,330.00 | 5,360.00 | 5,240.00 | 5,290.00 | 4,983.25 | 23,061 |
| 2024-09-24 | 5,220.00 | 5,340.00 | 5,220.00 | 5,330.00 | 5,020.93 | 44,547 |
| 2024-09-23 | 5,240.00 | 5,280.00 | 5,140.00 | 5,240.00 | 4,936.15 | 57,689 |
| 2024-09-20 | 5,250.00 | 5,280.00 | 5,230.00 | 5,280.00 | 4,973.83 | 39,491 |
| 2024-09-19 | 5,190.00 | 5,250.00 | 5,130.00 | 5,250.00 | 4,945.57 | 75,608 |
| 2024-09-13 | 5,160.00 | 5,200.00 | 5,120.00 | 5,200.00 | 4,898.47 | 29,907 |
| 2024-09-12 | 5,030.00 | 5,180.00 | 5,030.00 | 5,170.00 | 4,870.21 | 61,242 |
| 2024-09-11 | 5,060.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,728.91 | 38,127 |
| 2024-09-10 | 5,070.00 | 5,100.00 | 4,995.00 | 5,060.00 | 4,766.59 | 68,670 |
| 2024-09-09 | 5,000.00 | 5,070.00 | 4,955.00 | 5,070.00 | 4,776.01 | 30,857 |
| 2024-09-06 | 5,030.00 | 5,030.00 | 4,965.00 | 5,030.00 | 4,738.33 | 68,022 |
| 2024-09-05 | 5,020.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,738.33 | 39,135 |
| 2024-09-04 | 5,130.00 | 5,130.00 | 4,980.00 | 5,020.00 | 4,728.91 | 58,181 |
| 2024-09-03 | 5,170.00 | 5,210.00 | 5,160.00 | 5,160.00 | 4,860.79 | 28,061 |
| 2024-09-02 | 5,150.00 | 5,200.00 | 5,110.00 | 5,190.00 | 4,889.05 | 52,109 |
| 2024-08-30 | 5,130.00 | 5,160.00 | 5,090.00 | 5,130.00 | 4,832.53 | 57,049 |
| 2024-08-29 | 5,150.00 | 5,160.00 | 5,110.00 | 5,130.00 | 4,832.53 | 24,536 |
| 2024-08-28 | 5,180.00 | 5,210.00 | 5,130.00 | 5,160.00 | 4,860.79 | 59,864 |
| 2024-08-27 | 5,180.00 | 5,200.00 | 5,130.00 | 5,200.00 | 4,898.47 | 30,482 |
| 2024-08-26 | 5,180.00 | 5,230.00 | 5,160.00 | 5,180.00 | 4,879.63 | 38,695 |
| 2024-08-23 | 5,210.00 | 5,240.00 | 5,120.00 | 5,200.00 | 4,898.47 | 42,509 |
| 2024-08-22 | 5,290.00 | 5,300.00 | 5,170.00 | 5,200.00 | 4,898.47 | 43,088 |
| 2024-08-21 | 5,290.00 | 5,310.00 | 5,150.00 | 5,260.00 | 4,954.99 | 95,206 |
| 2024-08-20 | 5,260.00 | 5,320.00 | 5,240.00 | 5,280.00 | 4,973.83 | 73,777 |
| 2024-08-19 | 5,330.00 | 5,330.00 | 5,250.00 | 5,250.00 | 4,945.57 | 50,831 |
| 2024-08-16 | 5,360.00 | 5,410.00 | 5,220.00 | 5,300.00 | 4,992.67 | 171,164 |
| 2024-08-14 | 5,360.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,049.19 | 32,814 |
| 2024-08-13 | 5,290.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,011.51 | 42,706 |
| 2024-08-12 | 5,370.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,011.51 | 64,006 |
| 2024-08-09 | 5,260.00 | 5,350.00 | 5,240.00 | 5,300.00 | 4,992.67 | 32,092 |
| 2024-08-08 | 5,210.00 | 5,310.00 | 5,160.00 | 5,180.00 | 4,879.63 | 94,049 |
| 2024-08-07 | 5,200.00 | 5,310.00 | 5,190.00 | 5,210.00 | 4,907.89 | 106,233 |
| 2024-08-06 | 5,040.00 | 5,330.00 | 5,040.00 | 5,200.00 | 4,898.47 | 173,663 |
| 2024-08-05 | 5,560.00 | 5,560.00 | 4,975.00 | 5,030.00 | 4,738.33 | 298,602 |
| 2024-08-02 | 5,780.00 | 5,780.00 | 5,550.00 | 5,590.00 | 5,265.85 | 110,798 |
| 2024-08-01 | 5,690.00 | 5,880.00 | 5,680.00 | 5,820.00 | 5,482.52 | 104,214 |
| 2024-07-31 | 5,640.00 | 5,840.00 | 5,610.00 | 5,700.00 | 5,369.48 | 93,210 |
| 2024-07-30 | 5,650.00 | 5,690.00 | 5,540.00 | 5,650.00 | 5,322.38 | 29,167 |
| 2024-07-29 | 5,840.00 | 5,840.00 | 5,640.00 | 5,650.00 | 5,322.38 | 57,456 |
| 2024-07-26 | 5,530.00 | 5,690.00 | 5,530.00 | 5,650.00 | 5,322.38 | 53,969 |
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.