YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,100.00
-30.00 (-0.58%)
Oct 10, 2025, 3:30 PM KST

YG-1 Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20255,700.005,730.005,550.005,570.005,570.00-1.59%70,606
Aug 13, 20255,780.005,780.005,620.005,660.005,660.00-0.88%55,257
Aug 12, 20255,700.005,770.005,680.005,710.005,710.000.18%35,657
Aug 11, 20255,740.005,740.005,660.005,700.005,700.00-0.70%40,638
Aug 8, 20255,810.005,810.005,710.005,740.005,740.00-0.86%30,538
Aug 7, 20255,770.005,820.005,720.005,790.005,790.000.35%36,226
Aug 6, 20255,650.005,800.005,650.005,770.005,770.001.76%24,312
Aug 5, 20255,680.005,740.005,620.005,670.005,670.000.89%50,812
Aug 4, 20255,550.005,640.005,510.005,620.005,620.000.18%53,282
Aug 1, 20255,780.005,780.005,560.005,610.005,610.00-2.77%66,772
Jul 31, 20255,720.005,830.005,710.005,770.005,770.001.41%32,781
Jul 30, 20255,690.005,780.005,670.005,690.005,690.00-46,273
Jul 29, 20255,670.005,750.005,570.005,690.005,690.00-49,354
Jul 28, 20255,730.005,770.005,660.005,690.005,690.00-0.87%52,142
Jul 25, 20255,740.005,760.005,700.005,740.005,740.000.35%22,089