YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 18,400
-250 (-1.34%)
May 20, 2026, 3:30 PM KST
YG-1 Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 18,660.00 | 19,340.00 | 18,090.00 | 18,400.00 | 18,400.00 | -1.34% | 742,842 |
| May 19, 2026 | 19,190.00 | 19,600.00 | 18,100.00 | 18,650.00 | 18,650.00 | -3.37% | 760,400 |
| May 18, 2026 | 18,700.00 | 19,900.00 | 16,350.00 | 19,300.00 | 19,300.00 | 9.47% | 3,453,868 |
| May 15, 2026 | 17,390.00 | 18,200.00 | 16,950.00 | 17,630.00 | 17,630.00 | 1.44% | 1,523,082 |
| May 14, 2026 | 16,000.00 | 18,190.00 | 16,000.00 | 17,380.00 | 17,380.00 | 8.76% | 1,988,752 |
| May 13, 2026 | 14,330.00 | 16,090.00 | 14,270.00 | 15,980.00 | 15,980.00 | 11.51% | 1,316,097 |
| May 12, 2026 | 15,000.00 | 15,030.00 | 13,710.00 | 14,330.00 | 14,330.00 | -4.47% | 783,320 |
| May 11, 2026 | 15,400.00 | 15,850.00 | 14,500.00 | 15,000.00 | 15,000.00 | -2.28% | 764,720 |
| May 8, 2026 | 16,050.00 | 16,140.00 | 15,240.00 | 15,350.00 | 15,350.00 | -5.07% | 631,725 |
| May 7, 2026 | 16,110.00 | 17,410.00 | 15,900.00 | 16,170.00 | 16,170.00 | 1.95% | 1,168,638 |
| May 6, 2026 | 15,990.00 | 16,350.00 | 15,170.00 | 15,860.00 | 15,860.00 | -0.81% | 675,988 |
| May 4, 2026 | 16,430.00 | 16,705.00 | 15,870.00 | 15,990.00 | 15,990.00 | 1.20% | 649,202 |
| Apr 30, 2026 | 16,930.00 | 16,990.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.67% | 625,170 |
| Apr 29, 2026 | 16,010.00 | 16,950.00 | 15,590.00 | 16,930.00 | 16,930.00 | 5.75% | 727,916 |
| Apr 28, 2026 | 16,210.00 | 16,820.00 | 16,010.00 | 16,010.00 | 16,010.00 | -1.23% | 662,058 |
| Apr 27, 2026 | 17,000.00 | 17,030.00 | 15,990.00 | 16,210.00 | 16,210.00 | -2.11% | 680,308 |
| Apr 24, 2026 | 14,900.00 | 17,500.00 | 14,615.00 | 16,560.00 | 16,560.00 | 11.29% | 2,966,916 |
| Apr 23, 2026 | 13,840.00 | 14,930.00 | 13,490.00 | 14,880.00 | 14,880.00 | 8.06% | 1,263,734 |
| Apr 22, 2026 | 13,520.00 | 14,140.00 | 13,400.00 | 13,770.00 | 13,770.00 | 1.77% | 651,087 |
| Apr 21, 2026 | 13,820.00 | 14,120.00 | 13,400.00 | 13,530.00 | 13,530.00 | -2.03% | 763,726 |
| Apr 20, 2026 | 14,330.00 | 14,550.00 | 13,450.00 | 13,810.00 | 13,810.00 | -3.56% | 641,908 |
| Apr 17, 2026 | 14,370.00 | 14,600.00 | 13,910.00 | 14,320.00 | 14,320.00 | 0.14% | 636,193 |
| Apr 16, 2026 | 13,870.00 | 14,640.00 | 13,510.00 | 14,300.00 | 14,300.00 | 3.47% | 745,955 |
| Apr 15, 2026 | 14,790.00 | 14,990.00 | 13,320.00 | 13,820.00 | 13,820.00 | -6.87% | 1,480,816 |
| Apr 14, 2026 | 13,800.00 | 14,890.00 | 13,730.00 | 14,840.00 | 14,840.00 | 7.54% | 1,225,177 |
| Apr 13, 2026 | 12,940.00 | 14,180.00 | 12,850.00 | 13,800.00 | 13,800.00 | 5.34% | 1,200,222 |
| Apr 10, 2026 | 12,550.00 | 13,780.00 | 12,240.00 | 13,100.00 | 13,100.00 | 6.50% | 1,539,470 |
| Apr 9, 2026 | 12,470.00 | 12,510.00 | 11,820.00 | 12,300.00 | 12,300.00 | -0.57% | 1,151,924 |
| Apr 8, 2026 | 13,240.00 | 13,390.00 | 12,240.00 | 12,370.00 | 12,370.00 | -2.44% | 1,255,142 |
| Apr 7, 2026 | 14,410.00 | 14,410.00 | 12,570.00 | 12,680.00 | 12,680.00 | -10.58% | 1,214,529 |
| Apr 6, 2026 | 14,330.00 | 15,300.00 | 13,790.00 | 14,180.00 | 14,180.00 | -0.84% | 1,233,948 |
| Apr 3, 2026 | 13,700.00 | 14,700.00 | 13,500.00 | 14,300.00 | 14,300.00 | 6.64% | 1,363,518 |
| Apr 2, 2026 | 12,720.00 | 14,500.00 | 12,720.00 | 13,410.00 | 13,410.00 | 6.01% | 3,300,694 |
| Apr 1, 2026 | 12,640.00 | 12,780.00 | 12,090.00 | 12,650.00 | 12,650.00 | 2.76% | 923,078 |
| Mar 31, 2026 | 13,180.00 | 13,180.00 | 12,090.00 | 12,310.00 | 12,310.00 | -4.94% | 763,132 |
| Mar 30, 2026 | 12,010.00 | 13,180.00 | 11,970.00 | 12,950.00 | 12,950.00 | 3.02% | 898,066 |
| Mar 27, 2026 | 12,900.00 | 13,090.00 | 11,960.00 | 12,570.00 | 12,570.00 | -2.56% | 625,390 |
| Mar 26, 2026 | 13,150.00 | 13,680.00 | 12,820.00 | 12,900.00 | 12,900.00 | -1.90% | 693,106 |
| Mar 25, 2026 | 12,740.00 | 13,350.00 | 12,610.00 | 13,150.00 | 13,150.00 | 3.22% | 835,286 |
| Mar 24, 2026 | 12,180.00 | 12,990.00 | 11,750.00 | 12,740.00 | 12,740.00 | 9.73% | 1,595,113 |
| Mar 23, 2026 | 12,040.00 | 12,270.00 | 11,580.00 | 11,610.00 | 11,610.00 | -7.49% | 886,530 |
| Mar 20, 2026 | 12,860.00 | 13,040.00 | 12,190.00 | 12,550.00 | 12,550.00 | -2.03% | 800,559 |
| Mar 19, 2026 | 11,930.00 | 13,680.00 | 11,700.00 | 12,810.00 | 12,810.00 | 7.38% | 3,150,913 |
| Mar 18, 2026 | 12,670.00 | 12,990.00 | 11,850.00 | 11,930.00 | 11,930.00 | -4.48% | 1,260,754 |
| Mar 17, 2026 | 12,860.00 | 13,060.00 | 12,350.00 | 12,490.00 | 12,490.00 | -2.88% | 1,323,459 |
| Mar 16, 2026 | 13,580.00 | 13,610.00 | 12,320.00 | 12,860.00 | 12,860.00 | -6.74% | 1,823,675 |
| Mar 13, 2026 | 11,500.00 | 14,200.00 | 11,100.00 | 13,790.00 | 13,790.00 | 16.86% | 4,403,319 |
| Mar 12, 2026 | 11,360.00 | 12,250.00 | 10,760.00 | 11,800.00 | 11,800.00 | 6.50% | 3,724,858 |
| Mar 11, 2026 | 12,300.00 | 12,300.00 | 10,760.00 | 11,080.00 | 11,080.00 | -6.42% | 4,237,491 |
| Mar 10, 2026 | 9,460.00 | 11,840.00 | 9,180.00 | 11,840.00 | 11,840.00 | 29.97% | 4,160,330 |