YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,080.00
-10.00 (-0.20%)
Oct 31, 2025, 1:39 PM KST

YG-1 Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,080.005,130.005,050.005,070.005,070.00-0.20%37,234
Oct 30, 20255,220.005,220.005,070.005,080.005,080.00-1.74%91,049
Oct 29, 20255,180.005,200.005,130.005,170.005,170.00-0.39%69,163
Oct 28, 20255,230.005,310.005,160.005,190.005,190.00-0.19%67,813
Oct 27, 20255,190.005,230.005,150.005,200.005,200.000.58%78,418
Oct 24, 20255,220.005,240.005,110.005,170.005,170.00-1.15%106,744
Oct 23, 20255,220.005,270.005,130.005,230.005,230.00-138,038
Oct 22, 20255,240.005,260.005,100.005,230.005,230.001.36%107,503
Oct 21, 20255,290.005,300.005,160.005,160.005,160.00-1.71%92,194
Oct 20, 20255,310.005,350.005,210.005,250.005,250.00-1.69%74,764
Oct 17, 20255,390.005,420.005,320.005,340.005,340.00-1.29%76,836
Oct 16, 20255,500.005,510.005,360.005,410.005,410.00-0.55%103,839
Oct 15, 20255,390.005,520.005,370.005,440.005,440.003.03%245,957
Oct 14, 20255,150.005,290.005,070.005,280.005,280.003.94%130,985
Oct 13, 20255,090.005,120.005,050.005,080.005,080.00-0.39%37,292
Oct 10, 20255,110.005,140.005,040.005,100.005,100.00-0.58%52,173
Oct 2, 20255,120.005,170.005,070.005,130.005,130.000.59%66,931
Oct 1, 20255,080.005,150.005,050.005,100.005,100.000.59%20,840
Sep 30, 20255,150.005,150.005,040.005,070.005,070.00-1.55%73,463
Sep 29, 20255,080.005,150.005,070.005,150.005,150.001.58%37,973
Sep 26, 20255,140.005,150.005,040.005,070.005,070.00-1.36%67,886
Sep 25, 20255,150.005,180.005,100.005,140.005,140.00-0.58%74,383
Sep 24, 20255,170.005,200.005,110.005,170.005,170.00-0.19%71,301
Sep 23, 20255,210.005,220.005,110.005,180.005,180.00-0.38%160,758
Sep 22, 20255,260.005,290.005,190.005,200.005,200.00-1.14%95,948
Sep 19, 20255,300.005,300.005,230.005,260.005,260.00-0.57%54,986
Sep 18, 20255,310.005,380.005,230.005,290.005,290.000.19%128,426
Sep 17, 20255,360.005,360.005,270.005,280.005,280.00-1.49%154,508
Sep 16, 20255,430.005,480.005,350.005,360.005,360.00-1.29%123,917
Sep 15, 20255,500.005,500.005,420.005,430.005,430.00-1.27%87,047
Sep 12, 20255,490.005,530.005,460.005,500.005,500.000.18%75,574
Sep 11, 20255,420.005,490.005,420.005,490.005,490.000.92%52,245
Sep 10, 20255,460.005,490.005,350.005,440.005,440.00-182,819
Sep 9, 20255,420.005,460.005,400.005,440.005,440.00-30,122
Sep 8, 20255,320.005,450.005,320.005,440.005,440.001.30%49,621
Sep 5, 20255,440.005,450.005,310.005,370.005,370.00-0.56%89,233
Sep 4, 20255,300.005,430.005,270.005,400.005,400.002.27%40,587
Sep 3, 20255,310.005,330.005,220.005,280.005,280.00-0.19%90,098
Sep 2, 20255,350.005,400.005,280.005,290.005,290.00-1.31%84,685
Sep 1, 20255,340.005,390.005,290.005,360.005,360.000.37%59,147
Aug 29, 20255,450.005,450.005,330.005,340.005,340.00-1.29%53,049
Aug 28, 20255,370.005,480.005,370.005,410.005,410.00-51,073
Aug 27, 20255,430.005,450.005,340.005,410.005,410.000.93%158,814
Aug 26, 20255,470.005,470.005,300.005,360.005,360.00-2.01%116,524
Aug 25, 20255,450.005,500.005,420.005,470.005,470.000.37%57,952
Aug 22, 20255,450.005,540.005,400.005,450.005,450.00-0.18%35,881
Aug 21, 20255,460.005,530.005,450.005,460.005,460.00-48,184
Aug 20, 20255,390.005,470.005,300.005,460.005,460.000.37%84,509
Aug 19, 20255,530.005,540.005,440.005,440.005,440.00-1.09%28,898
Aug 18, 20255,600.005,600.005,470.005,500.005,500.00-1.26%79,031