YG-1 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,510.00 | 7,580.00 | 7,270.00 | 7,310.00 | 6,125.64 | 246,848 |
| 2021-11-23 | 7,560.00 | 7,640.00 | 7,460.00 | 7,500.00 | 6,284.86 | 56,722 |
| 2021-11-22 | 8,020.00 | 8,020.00 | 7,500.00 | 7,560.00 | 6,335.14 | 166,992 |
| 2021-11-19 | 7,700.00 | 7,900.00 | 7,510.00 | 7,870.00 | 6,594.91 | 204,612 |
| 2021-11-18 | 7,540.00 | 7,730.00 | 7,400.00 | 7,640.00 | 6,402.18 | 166,114 |
| 2021-11-17 | 7,700.00 | 7,750.00 | 7,380.00 | 7,540.00 | 6,318.38 | 294,549 |
| 2021-11-16 | 7,840.00 | 7,920.00 | 7,650.00 | 7,680.00 | 6,435.70 | 329,256 |
| 2021-11-15 | 8,000.00 | 8,080.00 | 7,920.00 | 7,960.00 | 6,670.33 | 109,141 |
| 2021-11-12 | 7,860.00 | 7,990.00 | 7,800.00 | 7,960.00 | 6,670.33 | 168,783 |
| 2021-11-11 | 7,600.00 | 7,890.00 | 7,580.00 | 7,840.00 | 6,569.78 | 138,443 |
| 2021-11-10 | 8,070.00 | 8,070.00 | 7,700.00 | 7,770.00 | 6,511.12 | 256,846 |
| 2021-11-09 | 8,150.00 | 8,170.00 | 8,010.00 | 8,030.00 | 6,728.99 | 105,929 |
| 2021-11-08 | 8,280.00 | 8,280.00 | 7,990.00 | 8,160.00 | 6,837.93 | 132,925 |
| 2021-11-05 | 8,160.00 | 8,220.00 | 7,980.00 | 8,220.00 | 6,888.21 | 248,172 |
| 2021-11-04 | 8,240.00 | 8,260.00 | 8,080.00 | 8,130.00 | 6,812.79 | 150,176 |
| 2021-11-03 | 8,310.00 | 8,420.00 | 8,040.00 | 8,240.00 | 6,904.97 | 344,521 |
| 2021-11-02 | 8,360.00 | 8,490.00 | 8,200.00 | 8,290.00 | 6,946.87 | 251,836 |
| 2021-11-01 | 8,640.00 | 8,640.00 | 8,280.00 | 8,310.00 | 6,963.63 | 174,441 |
| 2021-10-29 | 8,930.00 | 8,950.00 | 8,560.00 | 8,650.00 | 7,248.54 | 125,882 |
| 2021-10-28 | 8,790.00 | 9,030.00 | 8,760.00 | 8,830.00 | 7,399.38 | 363,737 |
| 2021-10-27 | 8,680.00 | 8,850.00 | 8,570.00 | 8,780.00 | 7,357.48 | 230,583 |
| 2021-10-26 | 8,350.00 | 8,650.00 | 8,280.00 | 8,650.00 | 7,248.54 | 217,196 |
| 2021-10-25 | 8,190.00 | 8,330.00 | 8,100.00 | 8,270.00 | 6,930.11 | 138,507 |
| 2021-10-22 | 8,030.00 | 8,160.00 | 8,030.00 | 8,080.00 | 6,770.89 | 78,114 |
| 2021-10-21 | 8,100.00 | 8,210.00 | 8,010.00 | 8,080.00 | 6,770.89 | 158,055 |
| 2021-10-20 | 8,230.00 | 8,280.00 | 7,970.00 | 8,070.00 | 6,762.51 | 399,817 |
| 2021-10-19 | 8,270.00 | 8,340.00 | 8,200.00 | 8,230.00 | 6,896.59 | 207,850 |
| 2021-10-18 | 8,580.00 | 8,590.00 | 8,210.00 | 8,270.00 | 6,930.11 | 436,124 |
| 2021-10-15 | 8,500.00 | 8,590.00 | 8,390.00 | 8,570.00 | 7,181.50 | 259,460 |
| 2021-10-14 | 8,700.00 | 8,740.00 | 8,360.00 | 8,450.00 | 7,080.94 | 543,400 |
← NewerPage 21 of 21 · 1,230 trading days
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.