YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 9,600.00
-250.00 (-2.54%)
Feb 9, 2026, 3:30 PM KST
YG-1 Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |