YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea
· Delayed Price · Currency is KRW 16,930
+920 (5.75%)
Apr 29, 2026, 3:30 PM KST
YG-1 Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,010.00 | 16,950.00 | 15,590.00 | 16,930.00 | 16,930.00 | 5.75% | 724,422 |
| Apr 28, 2026 | 16,210.00 | 16,820.00 | 16,010.00 | 16,010.00 | 16,010.00 | -1.23% | 659,253 |
| Apr 27, 2026 | 17,000.00 | 17,030.00 | 15,990.00 | 16,210.00 | 16,210.00 | -2.11% | 676,668 |
| Apr 24, 2026 | 14,900.00 | 17,500.00 | 14,615.00 | 16,560.00 | 16,560.00 | 11.29% | 2,957,993 |
| Apr 23, 2026 | 13,840.00 | 14,930.00 | 13,490.00 | 14,880.00 | 14,880.00 | 8.06% | 1,251,254 |
| Apr 22, 2026 | 13,520.00 | 14,140.00 | 13,400.00 | 13,770.00 | 13,770.00 | 1.77% | 647,042 |
| Apr 21, 2026 | 13,820.00 | 14,120.00 | 13,400.00 | 13,530.00 | 13,530.00 | -2.03% | 763,726 |
| Apr 20, 2026 | 14,330.00 | 14,550.00 | 13,450.00 | 13,810.00 | 13,810.00 | -3.56% | 640,980 |
| Apr 17, 2026 | 14,370.00 | 14,600.00 | 13,910.00 | 14,320.00 | 14,320.00 | 0.14% | 635,019 |
| Apr 16, 2026 | 13,870.00 | 14,640.00 | 13,510.00 | 14,300.00 | 14,300.00 | 3.47% | 744,344 |
| Apr 15, 2026 | 14,790.00 | 14,990.00 | 13,320.00 | 13,820.00 | 13,820.00 | -6.87% | 1,475,297 |
| Apr 14, 2026 | 13,800.00 | 14,890.00 | 13,730.00 | 14,840.00 | 14,840.00 | 7.54% | 1,209,228 |
| Apr 13, 2026 | 12,940.00 | 14,180.00 | 12,850.00 | 13,800.00 | 13,800.00 | 5.34% | 1,198,780 |
| Apr 10, 2026 | 12,550.00 | 13,780.00 | 12,240.00 | 13,100.00 | 13,100.00 | 6.50% | 1,533,499 |
| Apr 9, 2026 | 12,470.00 | 12,510.00 | 11,820.00 | 12,300.00 | 12,300.00 | -0.57% | 1,148,369 |
| Apr 8, 2026 | 13,240.00 | 13,390.00 | 12,240.00 | 12,370.00 | 12,370.00 | -2.44% | 1,251,941 |
| Apr 7, 2026 | 14,410.00 | 14,410.00 | 12,570.00 | 12,680.00 | 12,680.00 | -10.58% | 1,213,343 |
| Apr 6, 2026 | 14,330.00 | 15,300.00 | 13,790.00 | 14,180.00 | 14,180.00 | -0.84% | 1,233,948 |
| Apr 3, 2026 | 13,700.00 | 14,700.00 | 13,500.00 | 14,300.00 | 14,300.00 | 6.64% | 1,358,978 |
| Apr 2, 2026 | 12,720.00 | 14,500.00 | 12,720.00 | 13,410.00 | 13,410.00 | 6.01% | 3,300,694 |
| Apr 1, 2026 | 12,640.00 | 12,780.00 | 12,090.00 | 12,650.00 | 12,650.00 | 2.76% | 918,489 |
| Mar 31, 2026 | 13,180.00 | 13,180.00 | 12,090.00 | 12,310.00 | 12,310.00 | -4.94% | 757,396 |
| Mar 30, 2026 | 12,010.00 | 13,180.00 | 11,970.00 | 12,950.00 | 12,950.00 | 3.02% | 896,695 |
| Mar 27, 2026 | 12,900.00 | 13,090.00 | 11,960.00 | 12,570.00 | 12,570.00 | -2.56% | 625,390 |
| Mar 26, 2026 | 13,150.00 | 13,680.00 | 12,820.00 | 12,900.00 | 12,900.00 | -1.90% | 691,271 |
| Mar 25, 2026 | 12,740.00 | 13,350.00 | 12,610.00 | 13,150.00 | 13,150.00 | 3.22% | 828,157 |
| Mar 24, 2026 | 12,180.00 | 12,990.00 | 11,750.00 | 12,740.00 | 12,740.00 | 9.73% | 1,584,751 |
| Mar 23, 2026 | 12,040.00 | 12,270.00 | 11,580.00 | 11,610.00 | 11,610.00 | -7.49% | 882,406 |
| Mar 20, 2026 | 12,860.00 | 13,040.00 | 12,190.00 | 12,550.00 | 12,550.00 | -2.03% | 798,431 |
| Mar 19, 2026 | 11,930.00 | 13,680.00 | 11,700.00 | 12,810.00 | 12,810.00 | 7.38% | 3,143,915 |
| Mar 18, 2026 | 12,670.00 | 12,990.00 | 11,850.00 | 11,930.00 | 11,930.00 | -4.48% | 1,260,754 |
| Mar 17, 2026 | 12,860.00 | 13,060.00 | 12,350.00 | 12,490.00 | 12,490.00 | -2.88% | 1,323,459 |
| Mar 16, 2026 | 13,580.00 | 13,610.00 | 12,320.00 | 12,860.00 | 12,860.00 | -6.74% | 1,823,675 |
| Mar 13, 2026 | 11,500.00 | 14,200.00 | 11,100.00 | 13,790.00 | 13,790.00 | 16.86% | 4,383,507 |
| Mar 12, 2026 | 11,360.00 | 12,250.00 | 10,760.00 | 11,800.00 | 11,800.00 | 6.50% | 3,724,858 |
| Mar 11, 2026 | 12,300.00 | 12,300.00 | 10,760.00 | 11,080.00 | 11,080.00 | -6.42% | 4,237,491 |
| Mar 10, 2026 | 9,460.00 | 11,840.00 | 9,180.00 | 11,840.00 | 11,840.00 | 29.97% | 4,158,325 |
| Mar 9, 2026 | 9,390.00 | 9,390.00 | 8,500.00 | 9,110.00 | 9,110.00 | -3.19% | 628,588 |
| 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 |