YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,100.00 | 11,140.00 | 10,430.00 | 10,580.00 | 10,580.00 | 336,492 |
| 2026-10-19 | 10,700.00 | 11,160.00 | 10,660.00 | 11,100.00 | 11,100.00 | 299,654 |
| 2026-10-16 | 10,590.00 | 11,240.00 | 10,300.00 | 11,000.00 | 11,000.00 | 440,511 |
| 2026-10-15 | 10,850.00 | 11,250.00 | 10,360.00 | 10,490.00 | 10,490.00 | 560,107 |
| 2026-10-14 | 11,530.00 | 11,885.00 | 11,350.00 | 11,510.00 | 11,510.00 | 327,052 |
| 2026-10-13 | 11,500.00 | 11,580.00 | 10,960.00 | 11,490.00 | 11,490.00 | 573,746 |
| 2026-10-12 | 12,040.00 | 12,630.00 | 11,700.00 | 11,730.00 | 11,730.00 | 469,373 |
| 2026-10-08 | 12,480.00 | 12,540.00 | 12,120.00 | 12,150.00 | 12,150.00 | 386,702 |
| 2026-10-07 | 12,760.00 | 12,770.00 | 12,330.00 | 12,500.00 | 12,500.00 | 444,908 |
| 2026-10-06 | 13,000.00 | 13,280.00 | 12,550.00 | 12,710.00 | 12,710.00 | 562,456 |
| 2026-10-02 | 12,780.00 | 13,140.00 | 12,500.00 | 12,880.00 | 12,880.00 | 619,242 |
| 2026-10-01 | 12,640.00 | 12,790.00 | 12,320.00 | 12,730.00 | 12,730.00 | 476,276 |
| 2026-09-30 | 12,360.00 | 12,820.00 | 11,890.00 | 12,710.00 | 12,710.00 | 371,122 |
| 2026-09-29 | 12,730.00 | 12,850.00 | 12,070.00 | 12,280.00 | 12,280.00 | 489,958 |
| 2026-09-28 | 12,290.00 | 13,080.00 | 12,230.00 | 12,720.00 | 12,720.00 | 642,790 |
| 2026-09-23 | 12,800.00 | 12,880.00 | 12,010.00 | 12,140.00 | 12,140.00 | 724,942 |
| 2026-09-22 | 12,760.00 | 13,120.00 | 12,460.00 | 12,620.00 | 12,620.00 | 485,014 |
| 2026-09-21 | 13,300.00 | 13,300.00 | 12,610.00 | 12,680.00 | 12,680.00 | 691,760 |
| 2026-09-18 | 13,300.00 | 13,520.00 | 12,700.00 | 13,300.00 | 13,300.00 | 700,435 |
| 2026-09-17 | 13,400.00 | 13,400.00 | 12,990.00 | 13,150.00 | 13,150.00 | 245,024 |
| 2026-09-16 | 12,630.00 | 13,470.00 | 12,470.00 | 13,200.00 | 13,200.00 | 428,596 |
| 2026-09-15 | 12,500.00 | 12,840.00 | 12,460.00 | 12,630.00 | 12,630.00 | 247,979 |
| 2026-09-14 | 12,900.00 | 13,020.00 | 12,440.00 | 12,680.00 | 12,680.00 | 453,880 |
| 2026-09-11 | 12,900.00 | 14,050.00 | 12,660.00 | 13,220.00 | 13,220.00 | 609,800 |
| 2026-09-10 | 13,520.00 | 13,530.00 | 12,900.00 | 13,040.00 | 13,040.00 | 384,768 |
| 2026-09-09 | 13,650.00 | 13,860.00 | 13,440.00 | 13,530.00 | 13,530.00 | 230,729 |
| 2026-09-08 | 14,290.00 | 14,430.00 | 13,600.00 | 13,620.00 | 13,620.00 | 406,487 |
| 2026-09-07 | 14,490.00 | 14,770.00 | 14,270.00 | 14,290.00 | 14,290.00 | 370,718 |
| 2026-09-04 | 13,610.00 | 14,440.00 | 13,500.00 | 14,260.00 | 14,260.00 | 579,951 |
| 2026-09-03 | 13,080.00 | 14,350.00 | 13,030.00 | 13,490.00 | 13,490.00 | 931,050 |
| 2026-09-02 | 13,500.00 | 13,500.00 | 12,810.00 | 12,840.00 | 12,840.00 | 816,691 |
| 2026-09-01 | 14,200.00 | 14,330.00 | 13,470.00 | 13,720.00 | 13,720.00 | 648,150 |
| 2026-08-31 | 14,300.00 | 14,390.00 | 13,950.00 | 14,300.00 | 14,300.00 | 245,017 |
| 2026-08-28 | 14,400.00 | 14,840.00 | 14,320.00 | 14,490.00 | 14,490.00 | 247,932 |
| 2026-08-27 | 14,870.00 | 14,890.00 | 14,440.00 | 14,530.00 | 14,530.00 | 317,539 |
| 2026-08-26 | 14,590.00 | 15,120.00 | 14,420.00 | 14,800.00 | 14,800.00 | 311,773 |
| 2026-08-25 | 14,050.00 | 15,030.00 | 13,350.00 | 14,720.00 | 14,720.00 | 658,280 |
| 2026-08-24 | 14,590.00 | 15,220.00 | 14,100.00 | 14,290.00 | 14,290.00 | 556,079 |
| 2026-08-21 | 15,010.00 | 15,200.00 | 14,370.00 | 14,600.00 | 14,600.00 | 645,794 |
| 2026-08-20 | 15,490.00 | 15,490.00 | 14,500.00 | 15,420.00 | 15,420.00 | 832,383 |
| 2026-08-19 | 15,160.00 | 15,790.00 | 14,190.00 | 15,280.00 | 15,280.00 | 1,022,576 |
| 2026-08-18 | 19,530.00 | 20,300.00 | 15,290.00 | 15,770.00 | 15,770.00 | 3,834,663 |
| 2026-08-14 | 16,940.00 | 18,400.00 | 15,760.00 | 18,210.00 | 18,210.00 | 2,100,137 |
| 2026-08-13 | 18,100.00 | 18,100.00 | 16,210.00 | 16,630.00 | 16,630.00 | 1,838,686 |
| 2026-08-12 | 18,270.00 | 18,710.00 | 17,630.00 | 18,050.00 | 18,050.00 | 899,546 |
| 2026-08-11 | 18,410.00 | 18,850.00 | 17,810.00 | 18,160.00 | 18,160.00 | 485,387 |
| 2026-08-10 | 18,750.00 | 19,250.00 | 18,190.00 | 18,410.00 | 18,410.00 | 571,910 |
| 2026-08-07 | 19,310.00 | 19,870.00 | 18,160.00 | 18,590.00 | 18,590.00 | 582,154 |
| 2026-08-06 | 18,440.00 | 19,330.00 | 18,120.00 | 18,980.00 | 18,980.00 | 536,179 |
| 2026-08-05 | 18,290.00 | 19,880.00 | 17,810.00 | 18,890.00 | 18,890.00 | 681,613 |
| 2026-08-04 | 16,470.00 | 18,250.00 | 16,390.00 | 17,890.00 | 17,890.00 | 882,199 |
| 2026-08-03 | 16,570.00 | 17,480.00 | 16,100.00 | 16,180.00 | 16,180.00 | 675,726 |
| 2026-07-31 | 15,100.00 | 17,200.00 | 14,560.00 | 16,910.00 | 16,910.00 | 1,435,930 |
| 2026-07-30 | 15,530.00 | 16,270.00 | 13,850.00 | 13,940.00 | 13,940.00 | 1,265,207 |
| 2026-07-29 | 18,420.00 | 19,370.00 | 15,430.00 | 16,110.00 | 16,110.00 | 1,274,866 |
| 2026-07-28 | 19,690.00 | 19,980.00 | 17,600.00 | 18,060.00 | 18,060.00 | 644,342 |
| 2026-07-27 | 18,560.00 | 20,400.00 | 18,010.00 | 20,200.00 | 20,200.00 | 599,419 |
| 2026-07-24 | 19,750.00 | 19,750.00 | 18,380.00 | 18,390.00 | 18,390.00 | 534,690 |
| 2026-07-23 | 19,800.00 | 20,500.00 | 19,100.00 | 20,000.00 | 20,000.00 | 549,911 |
| 2026-07-22 | 21,100.00 | 23,200.00 | 19,550.00 | 19,800.00 | 19,800.00 | 763,587 |
Page 1 of 3 · 121 trading daysOlder →
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.