YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea
· Delayed Price · Currency is KRW 9,410.00
+550.00 (6.21%)
At close: Mar 6, 2026
YG-1 Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,860.00 | 9,600.00 | 8,720.00 | 9,410.00 | 9,410.00 | 6.21% | 789,140 |
| Mar 5, 2026 | 8,700.00 | 9,080.00 | 8,180.00 | 8,860.00 | 8,860.00 | 10.06% | 691,634 |
| Mar 4, 2026 | 8,880.00 | 9,000.00 | 8,000.00 | 8,050.00 | 8,050.00 | -11.44% | 855,849 |
| Mar 3, 2026 | 9,310.00 | 9,790.00 | 9,090.00 | 9,090.00 | 9,090.00 | -3.81% | 565,962 |
| Feb 27, 2026 | 9,600.00 | 10,100.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.53% | 995,939 |
| Feb 26, 2026 | 9,940.00 | 10,000.00 | 9,450.00 | 9,500.00 | 9,500.00 | -3.55% | 661,835 |
| Feb 25, 2026 | 9,680.00 | 10,410.00 | 9,430.00 | 9,850.00 | 9,850.00 | 1.76% | 902,823 |
| Feb 24, 2026 | 9,080.00 | 9,830.00 | 8,790.00 | 9,680.00 | 9,680.00 | 6.37% | 948,497 |
| Feb 23, 2026 | 9,180.00 | 9,330.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1.45% | 487,891 |
| Feb 20, 2026 | 8,920.00 | 9,340.00 | 8,850.00 | 8,970.00 | 8,970.00 | 0.79% | 658,190 |
| Feb 19, 2026 | 9,310.00 | 9,380.00 | 8,600.00 | 8,900.00 | 8,900.00 | -3.89% | 1,395,737 |
| Feb 13, 2026 | 9,920.00 | 9,990.00 | 9,160.00 | 9,260.00 | 9,260.00 | -6.84% | 977,195 |
| Feb 12, 2026 | 10,100.00 | 10,560.00 | 9,800.00 | 9,940.00 | 9,940.00 | -0.80% | 693,207 |
| Feb 11, 2026 | 9,800.00 | 10,720.00 | 9,700.00 | 10,020.00 | 10,020.00 | -1.86% | 1,048,575 |
| Feb 10, 2026 | 9,710.00 | 10,750.00 | 9,650.00 | 10,210.00 | 10,210.00 | 6.35% | 2,246,041 |
| Feb 9, 2026 | 10,400.00 | 10,400.00 | 9,190.00 | 9,600.00 | 9,600.00 | -2.54% | 1,782,653 |
| Feb 6, 2026 | 8,620.00 | 10,300.00 | 8,230.00 | 9,850.00 | 9,850.00 | 12.96% | 4,523,397 |
| Feb 5, 2026 | 8,660.00 | 9,100.00 | 8,320.00 | 8,720.00 | 8,720.00 | 0.46% | 1,020,174 |
| Feb 4, 2026 | 8,930.00 | 9,010.00 | 8,480.00 | 8,680.00 | 8,680.00 | -3.34% | 697,408 |
| Feb 3, 2026 | 8,290.00 | 9,110.00 | 8,140.00 | 8,980.00 | 8,980.00 | 12.25% | 1,750,138 |
| Feb 2, 2026 | 8,530.00 | 8,600.00 | 7,870.00 | 8,000.00 | 8,000.00 | -10.81% | 1,734,644 |
| Jan 30, 2026 | 8,240.00 | 9,360.00 | 8,110.00 | 8,970.00 | 8,970.00 | 10.06% | 2,573,858 |
| Jan 29, 2026 | 7,860.00 | 8,420.00 | 7,510.00 | 8,150.00 | 8,150.00 | 5.43% | 2,031,570 |
| Jan 28, 2026 | 7,200.00 | 7,790.00 | 7,020.00 | 7,730.00 | 7,730.00 | 10.11% | 1,685,977 |
| Jan 27, 2026 | 6,930.00 | 7,120.00 | 6,580.00 | 7,020.00 | 7,020.00 | -0.57% | 1,258,853 |
| Jan 26, 2026 | 6,030.00 | 7,130.00 | 6,030.00 | 7,060.00 | 7,060.00 | 15.74% | 1,978,558 |
| Jan 23, 2026 | 6,050.00 | 6,210.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.67% | 450,789 |
| Jan 22, 2026 | 5,750.00 | 6,030.00 | 5,670.00 | 6,000.00 | 6,000.00 | 4.71% | 507,689 |
| Jan 21, 2026 | 5,560.00 | 5,740.00 | 5,550.00 | 5,730.00 | 5,730.00 | 1.24% | 205,301 |
| Jan 20, 2026 | 5,560.00 | 5,750.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.80% | 232,024 |
| Jan 19, 2026 | 5,620.00 | 5,720.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.71% | 169,298 |
| Jan 16, 2026 | 5,350.00 | 5,660.00 | 5,330.00 | 5,600.00 | 5,600.00 | 4.67% | 351,204 |
| Jan 15, 2026 | 5,230.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 2.69% | 133,256 |
| Jan 14, 2026 | 5,200.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.19% | 84,919 |
| Jan 13, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,200.00 | 5,200.00 | -0.38% | 116,624 |
| Jan 12, 2026 | 5,190.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.38% | 80,524 |
| Jan 9, 2026 | 5,090.00 | 5,240.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.76% | 79,524 |
| Jan 8, 2026 | 5,210.00 | 5,210.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.97% | 111,486 |
| Jan 7, 2026 | 5,310.00 | 5,310.00 | 5,120.00 | 5,160.00 | 5,160.00 | -2.46% | 118,282 |
| Jan 6, 2026 | 5,400.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,290.00 | -1.49% | 51,558 |
| Jan 5, 2026 | 5,250.00 | 5,380.00 | 5,210.00 | 5,370.00 | 5,370.00 | 3.47% | 122,431 |
| Jan 2, 2026 | 5,300.00 | 5,400.00 | 4,985.00 | 5,190.00 | 5,190.00 | -2.08% | 197,806 |
| Dec 30, 2025 | 5,320.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.75% | 40,597 |
| Dec 29, 2025 | 5,530.00 | 5,530.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.96% | 69,514 |
| Dec 26, 2025 | 5,550.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,400.00 | 1.28% | 92,575 |
| Dec 24, 2025 | 5,540.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,332.01 | - | 42,556 |
| Dec 23, 2025 | 5,640.00 | 5,640.00 | 5,470.00 | 5,490.00 | 5,332.01 | -2.49% | 99,997 |
| Dec 22, 2025 | 5,610.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,467.99 | 0.36% | 65,260 |
| Dec 19, 2025 | 5,520.00 | 5,640.00 | 5,520.00 | 5,610.00 | 5,448.56 | 1.45% | 70,069 |
| Dec 18, 2025 | 5,550.00 | 5,640.00 | 5,470.00 | 5,530.00 | 5,370.86 | -2.12% | 69,845 |
| Dec 17, 2025 | 5,640.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,487.41 | 0.71% | 93,946 |
| Dec 16, 2025 | 5,740.00 | 5,780.00 | 5,520.00 | 5,610.00 | 5,448.56 | -2.43% | 115,150 |
| Dec 15, 2025 | 5,680.00 | 5,780.00 | 5,680.00 | 5,750.00 | 5,584.53 | 0.35% | 109,126 |
| Dec 12, 2025 | 5,690.00 | 5,730.00 | 5,640.00 | 5,730.00 | 5,565.11 | 0.53% | 54,646 |
| Dec 11, 2025 | 5,660.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,535.97 | 0.71% | 76,333 |
| Dec 10, 2025 | 5,670.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,497.12 | - | 76,008 |
| Dec 9, 2025 | 5,670.00 | 5,710.00 | 5,580.00 | 5,660.00 | 5,497.12 | -0.70% | 127,934 |
| Dec 8, 2025 | 5,650.00 | 5,790.00 | 5,570.00 | 5,700.00 | 5,535.97 | 3.07% | 282,367 |
| Dec 5, 2025 | 5,560.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,370.86 | - | 172,884 |
| Dec 4, 2025 | 5,490.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,370.86 | 0.73% | 127,447 |
| Dec 3, 2025 | 5,440.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,332.01 | 0.37% | 93,690 |
| Dec 2, 2025 | 5,420.00 | 5,480.00 | 5,330.00 | 5,470.00 | 5,312.59 | 1.67% | 112,048 |
| Dec 1, 2025 | 5,310.00 | 5,440.00 | 5,280.00 | 5,380.00 | 5,225.18 | 3.26% | 253,969 |
| Nov 28, 2025 | 5,020.00 | 5,220.00 | 5,010.00 | 5,210.00 | 5,060.07 | 3.78% | 149,707 |
| Nov 27, 2025 | 5,020.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,875.54 | 0.60% | 46,275 |
| Nov 26, 2025 | 4,960.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,846.40 | 0.81% | 174,014 |
| Nov 25, 2025 | 5,070.00 | 5,150.00 | 4,945.00 | 4,950.00 | 4,807.55 | -2.17% | 433,334 |
| Nov 24, 2025 | 5,090.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,914.39 | - | 44,437 |
| Nov 21, 2025 | 5,110.00 | 5,110.00 | 5,020.00 | 5,060.00 | 4,914.39 | -0.98% | 54,049 |
| Nov 20, 2025 | 5,060.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,962.95 | 0.79% | 76,281 |
| Nov 19, 2025 | 5,090.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,924.10 | 0.60% | 58,095 |
| Nov 18, 2025 | 5,110.00 | 5,120.00 | 5,020.00 | 5,040.00 | 4,894.96 | -1.56% | 53,987 |
| Nov 17, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,120.00 | 4,972.66 | -3.40% | 154,070 |
| Nov 14, 2025 | 5,050.00 | 5,400.00 | 4,990.00 | 5,300.00 | 5,147.48 | 4.13% | 237,263 |
| Nov 13, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,090.00 | 4,943.53 | - | 54,525 |
| Nov 12, 2025 | 5,060.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,943.53 | 0.59% | 42,236 |
| Nov 11, 2025 | 5,100.00 | 5,150.00 | 5,010.00 | 5,060.00 | 4,914.39 | -0.78% | 82,134 |
| Nov 10, 2025 | 4,990.00 | 5,100.00 | 4,990.00 | 5,100.00 | 4,953.24 | 2.10% | 80,372 |
| Nov 7, 2025 | 5,010.00 | 5,060.00 | 4,940.00 | 4,995.00 | 4,851.26 | -1.48% | 124,660 |
| Nov 6, 2025 | 5,050.00 | 5,080.00 | 4,955.00 | 5,070.00 | 4,924.10 | 1.91% | 58,977 |
| Nov 5, 2025 | 5,080.00 | 5,080.00 | 4,960.00 | 4,975.00 | 4,831.83 | -1.49% | 218,969 |
| Nov 4, 2025 | 5,060.00 | 5,130.00 | 5,020.00 | 5,050.00 | 4,904.68 | -0.20% | 69,977 |
| Nov 3, 2025 | 5,080.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,914.39 | -0.20% | 79,819 |
| Oct 31, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 4,924.10 | -0.20% | 66,623 |
| Oct 30, 2025 | 5,220.00 | 5,220.00 | 5,070.00 | 5,080.00 | 4,933.81 | -1.74% | 87,471 |
| Oct 29, 2025 | 5,180.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,021.22 | -0.39% | 69,163 |
| Oct 28, 2025 | 5,230.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,040.65 | -0.19% | 67,183 |
| Oct 27, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,050.36 | 0.58% | 78,418 |
| Oct 24, 2025 | 5,220.00 | 5,240.00 | 5,110.00 | 5,170.00 | 5,021.22 | -1.15% | 106,744 |
| Oct 23, 2025 | 5,220.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,079.50 | - | 138,038 |
| Oct 22, 2025 | 5,240.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,079.50 | 1.36% | 106,621 |
| Oct 21, 2025 | 5,290.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,011.51 | -1.71% | 92,194 |
| Oct 20, 2025 | 5,310.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,098.92 | -1.69% | 74,764 |
| Oct 17, 2025 | 5,390.00 | 5,420.00 | 5,320.00 | 5,340.00 | 5,186.33 | -1.29% | 76,836 |
| Oct 16, 2025 | 5,500.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,254.32 | -0.55% | 103,373 |
| Oct 15, 2025 | 5,390.00 | 5,520.00 | 5,370.00 | 5,440.00 | 5,283.45 | 3.03% | 245,957 |
| Oct 14, 2025 | 5,150.00 | 5,290.00 | 5,070.00 | 5,280.00 | 5,128.06 | 3.94% | 130,985 |
| Oct 13, 2025 | 5,090.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,933.81 | -0.39% | 37,292 |
| Oct 10, 2025 | 5,110.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,953.24 | -0.58% | 52,173 |
| Oct 2, 2025 | 5,120.00 | 5,170.00 | 5,070.00 | 5,130.00 | 4,982.37 | 0.59% | 66,931 |