YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea
· Delayed Price · Currency is KRW 5,530.00
0.00 (0.00%)
At close: Dec 5, 2025
YG-1 Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,560.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 172,884 |
| Dec 4, 2025 | 5,490.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.73% | 127,447 |
| Dec 3, 2025 | 5,440.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.37% | 93,690 |
| Dec 2, 2025 | 5,420.00 | 5,480.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.67% | 112,048 |
| Dec 1, 2025 | 5,310.00 | 5,440.00 | 5,280.00 | 5,380.00 | 5,380.00 | 3.26% | 253,969 |
| Nov 28, 2025 | 5,020.00 | 5,220.00 | 5,010.00 | 5,210.00 | 5,210.00 | 3.78% | 149,707 |
| Nov 27, 2025 | 5,020.00 | 5,030.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.60% | 46,275 |
| Nov 26, 2025 | 4,960.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | 0.81% | 174,014 |
| Nov 25, 2025 | 5,070.00 | 5,150.00 | 4,945.00 | 4,950.00 | 4,950.00 | -2.17% | 433,334 |
| Nov 24, 2025 | 5,090.00 | 5,110.00 | 5,040.00 | 5,060.00 | 5,060.00 | - | 44,437 |
| Nov 21, 2025 | 5,110.00 | 5,110.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.98% | 54,049 |
| Nov 20, 2025 | 5,060.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.79% | 76,281 |
| Nov 19, 2025 | 5,090.00 | 5,090.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.60% | 58,095 |
| Nov 18, 2025 | 5,110.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.56% | 53,987 |
| Nov 17, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,120.00 | 5,120.00 | -3.40% | 154,070 |
| Nov 14, 2025 | 5,050.00 | 5,400.00 | 4,990.00 | 5,300.00 | 5,300.00 | 4.13% | 237,263 |
| Nov 13, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 54,525 |
| Nov 12, 2025 | 5,060.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.59% | 42,236 |
| Nov 11, 2025 | 5,100.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.78% | 82,134 |
| Nov 10, 2025 | 4,990.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.10% | 80,372 |
| Nov 7, 2025 | 5,010.00 | 5,060.00 | 4,940.00 | 4,995.00 | 4,995.00 | -1.48% | 124,660 |
| Nov 6, 2025 | 5,050.00 | 5,080.00 | 4,955.00 | 5,070.00 | 5,070.00 | 1.91% | 58,977 |
| Nov 5, 2025 | 5,080.00 | 5,080.00 | 4,960.00 | 4,975.00 | 4,975.00 | -1.49% | 218,969 |
| Nov 4, 2025 | 5,060.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.20% | 69,977 |
| Nov 3, 2025 | 5,080.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.20% | 79,819 |
| Oct 31, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.20% | 66,623 |
| Oct 30, 2025 | 5,220.00 | 5,220.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.74% | 87,471 |
| Oct 29, 2025 | 5,180.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.39% | 69,163 |
| Oct 28, 2025 | 5,230.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 67,183 |
| Oct 27, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.58% | 78,418 |
| Oct 24, 2025 | 5,220.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.15% | 106,744 |
| Oct 23, 2025 | 5,220.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,230.00 | - | 138,038 |
| Oct 22, 2025 | 5,240.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.36% | 106,621 |
| Oct 21, 2025 | 5,290.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | -1.71% | 92,194 |
| Oct 20, 2025 | 5,310.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,250.00 | -1.69% | 74,764 |
| Oct 17, 2025 | 5,390.00 | 5,420.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.29% | 76,836 |
| Oct 16, 2025 | 5,500.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.55% | 103,373 |
| Oct 15, 2025 | 5,390.00 | 5,520.00 | 5,370.00 | 5,440.00 | 5,440.00 | 3.03% | 245,957 |
| Oct 14, 2025 | 5,150.00 | 5,290.00 | 5,070.00 | 5,280.00 | 5,280.00 | 3.94% | 130,985 |
| Oct 13, 2025 | 5,090.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 37,292 |
| Oct 10, 2025 | 5,110.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.58% | 52,173 |
| Oct 2, 2025 | 5,120.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.59% | 66,931 |
| Oct 1, 2025 | 5,080.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.59% | 19,741 |
| Sep 30, 2025 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 72,780 |
| Sep 29, 2025 | 5,080.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1.58% | 37,973 |
| Sep 26, 2025 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.36% | 67,886 |
| Sep 25, 2025 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 72,175 |
| Sep 24, 2025 | 5,170.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 70,407 |
| Sep 23, 2025 | 5,210.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.38% | 160,758 |
| Sep 22, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.14% | 95,948 |
| Sep 19, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.57% | 54,986 |
| Sep 18, 2025 | 5,310.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.19% | 126,527 |
| Sep 17, 2025 | 5,360.00 | 5,360.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.49% | 153,039 |
| Sep 16, 2025 | 5,430.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.29% | 123,917 |
| Sep 15, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.27% | 87,047 |
| Sep 12, 2025 | 5,490.00 | 5,530.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.18% | 75,258 |
| Sep 11, 2025 | 5,420.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.92% | 52,245 |
| Sep 10, 2025 | 5,460.00 | 5,490.00 | 5,350.00 | 5,440.00 | 5,440.00 | - | 182,819 |
| Sep 9, 2025 | 5,420.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,440.00 | - | 29,675 |
| Sep 8, 2025 | 5,320.00 | 5,450.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.30% | 49,621 |
| Sep 5, 2025 | 5,440.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.56% | 89,233 |
| Sep 4, 2025 | 5,300.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,400.00 | 2.27% | 40,587 |
| Sep 3, 2025 | 5,310.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.19% | 89,441 |
| Sep 2, 2025 | 5,350.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 81,980 |
| Sep 1, 2025 | 5,340.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.37% | 59,147 |
| Aug 29, 2025 | 5,450.00 | 5,450.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.29% | 49,463 |
| Aug 28, 2025 | 5,370.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | - | 50,407 |
| Aug 27, 2025 | 5,430.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,410.00 | 0.93% | 158,814 |
| Aug 26, 2025 | 5,470.00 | 5,470.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.01% | 116,036 |
| Aug 25, 2025 | 5,450.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.37% | 57,905 |
| Aug 22, 2025 | 5,450.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.18% | 35,693 |
| Aug 21, 2025 | 5,460.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | - | 48,184 |
| Aug 20, 2025 | 5,390.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,460.00 | 0.37% | 83,963 |
| Aug 19, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.09% | 28,898 |
| Aug 18, 2025 | 5,600.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.26% | 79,031 |
| Aug 14, 2025 | 5,700.00 | 5,730.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.59% | 70,606 |
| Aug 13, 2025 | 5,780.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.88% | 55,257 |
| Aug 12, 2025 | 5,700.00 | 5,770.00 | 5,680.00 | 5,710.00 | 5,710.00 | 0.18% | 35,657 |
| Aug 11, 2025 | 5,740.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,700.00 | -0.70% | 40,638 |
| Aug 8, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.86% | 30,538 |
| Aug 7, 2025 | 5,770.00 | 5,820.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.35% | 36,226 |
| Aug 6, 2025 | 5,650.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.76% | 24,312 |
| Aug 5, 2025 | 5,680.00 | 5,740.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.89% | 50,812 |
| Aug 4, 2025 | 5,550.00 | 5,640.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.18% | 53,282 |
| Aug 1, 2025 | 5,780.00 | 5,780.00 | 5,560.00 | 5,610.00 | 5,610.00 | -2.77% | 66,772 |
| Jul 31, 2025 | 5,720.00 | 5,830.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.41% | 32,781 |
| Jul 30, 2025 | 5,690.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,690.00 | - | 46,273 |
| Jul 29, 2025 | 5,670.00 | 5,750.00 | 5,570.00 | 5,690.00 | 5,690.00 | - | 49,354 |
| Jul 28, 2025 | 5,730.00 | 5,770.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.87% | 52,142 |
| Jul 25, 2025 | 5,740.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.35% | 22,089 |
| Jul 24, 2025 | 5,800.00 | 5,850.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.72% | 75,760 |
| Jul 23, 2025 | 5,800.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.34% | 44,350 |
| Jul 22, 2025 | 5,800.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.17% | 77,623 |
| Jul 21, 2025 | 5,810.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.34% | 32,948 |
| Jul 18, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.51% | 32,200 |
| Jul 17, 2025 | 5,810.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.69% | 41,945 |
| Jul 16, 2025 | 5,910.00 | 5,910.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.52% | 74,529 |
| Jul 15, 2025 | 5,960.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,910.00 | -1.01% | 58,453 |
| Jul 14, 2025 | 5,990.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | - | 51,506 |
| Jul 11, 2025 | 6,030.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.50% | 47,220 |