YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 5,300.00
-40.00 (-0.75%)
Dec 30, 2025, 3:30 PM KST
YG-1 Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |