YG-1 Co., Ltd. (KOSDAQ:019210)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.20% | 37,234 |
| Oct 30, 2025 | 5,220.00 | 5,220.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.74% | 91,049 |
| 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% | 67,813 |
| 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% | 107,503 |
| 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% | 103,839 |
| 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% | 20,840 |
| Sep 30, 2025 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 73,463 |
| 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% | 74,383 |
| Sep 24, 2025 | 5,170.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 71,301 |
| 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% | 128,426 |
| Sep 17, 2025 | 5,360.00 | 5,360.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.49% | 154,508 |
| 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% | 75,574 |
| 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 | - | 30,122 |
| 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% | 90,098 |
| Sep 2, 2025 | 5,350.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 84,685 |
| 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% | 53,049 |
| Aug 28, 2025 | 5,370.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | - | 51,073 |
| 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% | 116,524 |
| Aug 25, 2025 | 5,450.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.37% | 57,952 |
| Aug 22, 2025 | 5,450.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.18% | 35,881 |
| 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% | 84,509 |
| 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 |