YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 10,690
-150 (-1.38%)
Oct 29, 2026, 3:30 PM KST
YG-1 Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,840.00 | 10,950.00 | 10,430.00 | 10,690.00 | 10,690.00 | -1.38% | 296,723 |
| Oct 28, 2026 | 10,450.00 | 10,850.00 | 10,450.00 | 10,840.00 | 10,840.00 | 4.94% | 322,859 |
| Oct 27, 2026 | 10,450.00 | 10,640.00 | 10,210.00 | 10,330.00 | 10,330.00 | 0.29% | 294,695 |
| Oct 26, 2026 | 10,400.00 | 11,080.00 | 10,260.00 | 10,300.00 | 10,300.00 | -3.01% | 262,110 |
| Oct 23, 2026 | 10,720.00 | 10,820.00 | 10,430.00 | 10,620.00 | 10,620.00 | -4.07% | 346,623 |
| Oct 22, 2026 | 11,250.00 | 11,500.00 | 10,910.00 | 11,070.00 | 11,070.00 | -1.34% | 422,146 |
| Oct 21, 2026 | 10,720.00 | 11,270.00 | 10,720.00 | 11,220.00 | 11,220.00 | 6.05% | 311,521 |
| Oct 20, 2026 | 11,100.00 | 11,140.00 | 10,430.00 | 10,580.00 | 10,580.00 | -4.68% | 333,126 |
| Oct 19, 2026 | 10,700.00 | 11,160.00 | 10,660.00 | 11,100.00 | 11,100.00 | 0.91% | 298,407 |
| Oct 16, 2026 | 10,590.00 | 11,240.00 | 10,300.00 | 11,000.00 | 11,000.00 | 4.86% | 440,012 |
| Oct 15, 2026 | 10,850.00 | 11,250.00 | 10,360.00 | 10,490.00 | 10,490.00 | -8.86% | 529,478 |
| Oct 14, 2026 | 11,530.00 | 11,885.00 | 11,350.00 | 11,510.00 | 11,510.00 | 0.17% | 317,582 |
| Oct 13, 2026 | 11,500.00 | 11,580.00 | 10,960.00 | 11,490.00 | 11,490.00 | -2.05% | 558,271 |
| Oct 12, 2026 | 12,040.00 | 12,630.00 | 11,700.00 | 11,730.00 | 11,730.00 | -3.46% | 446,653 |
| Oct 8, 2026 | 12,480.00 | 12,540.00 | 12,120.00 | 12,150.00 | 12,150.00 | -2.80% | 349,659 |
| Oct 7, 2026 | 12,760.00 | 12,770.00 | 12,330.00 | 12,500.00 | 12,500.00 | -1.65% | 398,396 |
| Oct 6, 2026 | 13,000.00 | 13,280.00 | 12,550.00 | 12,710.00 | 12,710.00 | -1.32% | 532,322 |
| Oct 2, 2026 | 12,780.00 | 13,140.00 | 12,500.00 | 12,880.00 | 12,880.00 | 1.18% | 590,376 |
| Oct 1, 2026 | 12,640.00 | 12,790.00 | 12,320.00 | 12,730.00 | 12,730.00 | 0.16% | 459,783 |
| Sep 30, 2026 | 12,360.00 | 12,820.00 | 11,890.00 | 12,710.00 | 12,710.00 | 3.50% | 361,181 |
| Sep 29, 2026 | 12,730.00 | 12,850.00 | 12,070.00 | 12,280.00 | 12,280.00 | -3.46% | 471,311 |
| Sep 28, 2026 | 12,290.00 | 13,080.00 | 12,230.00 | 12,720.00 | 12,720.00 | 4.78% | 631,854 |
| Sep 23, 2026 | 12,800.00 | 12,880.00 | 12,010.00 | 12,140.00 | 12,140.00 | -3.80% | 702,112 |
| Sep 22, 2026 | 12,760.00 | 13,120.00 | 12,460.00 | 12,620.00 | 12,620.00 | -0.47% | 455,190 |
| Sep 21, 2026 | 13,300.00 | 13,300.00 | 12,610.00 | 12,680.00 | 12,680.00 | -4.66% | 674,310 |
| Sep 18, 2026 | 13,300.00 | 13,520.00 | 12,700.00 | 13,300.00 | 13,300.00 | 1.14% | 669,725 |
| Sep 17, 2026 | 13,400.00 | 13,400.00 | 12,990.00 | 13,150.00 | 13,150.00 | -0.38% | 228,084 |
| Sep 16, 2026 | 12,630.00 | 13,470.00 | 12,470.00 | 13,200.00 | 13,200.00 | 4.51% | 428,596 |
| Sep 15, 2026 | 12,500.00 | 12,840.00 | 12,460.00 | 12,630.00 | 12,630.00 | -0.39% | 247,979 |
| Sep 14, 2026 | 12,900.00 | 13,020.00 | 12,440.00 | 12,680.00 | 12,680.00 | -4.08% | 430,455 |
| Sep 11, 2026 | 12,900.00 | 14,050.00 | 12,660.00 | 13,220.00 | 13,220.00 | 1.38% | 609,800 |
| Sep 10, 2026 | 13,520.00 | 13,530.00 | 12,900.00 | 13,040.00 | 13,040.00 | -3.62% | 384,768 |
| Sep 9, 2026 | 13,650.00 | 13,860.00 | 13,440.00 | 13,530.00 | 13,530.00 | -0.66% | 230,729 |
| Sep 8, 2026 | 14,290.00 | 14,430.00 | 13,600.00 | 13,620.00 | 13,620.00 | -4.69% | 406,487 |
| Sep 7, 2026 | 14,490.00 | 14,770.00 | 14,270.00 | 14,290.00 | 14,290.00 | 0.21% | 370,718 |
| Sep 4, 2026 | 13,610.00 | 14,440.00 | 13,500.00 | 14,260.00 | 14,260.00 | 5.71% | 574,036 |
| Sep 3, 2026 | 13,080.00 | 14,350.00 | 13,030.00 | 13,490.00 | 13,490.00 | 5.06% | 925,434 |
| Sep 2, 2026 | 13,500.00 | 13,500.00 | 12,810.00 | 12,840.00 | 12,840.00 | -6.41% | 810,182 |
| Sep 1, 2026 | 14,200.00 | 14,330.00 | 13,470.00 | 13,720.00 | 13,720.00 | -4.06% | 646,107 |
| Aug 31, 2026 | 14,300.00 | 14,390.00 | 13,950.00 | 14,300.00 | 14,300.00 | -1.31% | 243,474 |
| Aug 28, 2026 | 14,400.00 | 14,840.00 | 14,320.00 | 14,490.00 | 14,490.00 | -0.28% | 246,181 |
| Aug 27, 2026 | 14,870.00 | 14,890.00 | 14,440.00 | 14,530.00 | 14,530.00 | -1.82% | 315,257 |
| Aug 26, 2026 | 14,590.00 | 15,120.00 | 14,420.00 | 14,800.00 | 14,800.00 | 0.54% | 311,010 |
| Aug 25, 2026 | 14,050.00 | 15,030.00 | 13,350.00 | 14,720.00 | 14,720.00 | 3.01% | 657,300 |
| Aug 24, 2026 | 14,590.00 | 15,220.00 | 14,100.00 | 14,290.00 | 14,290.00 | -2.12% | 547,423 |
| Aug 21, 2026 | 15,010.00 | 15,200.00 | 14,370.00 | 14,600.00 | 14,600.00 | -5.32% | 640,302 |
| Aug 20, 2026 | 15,490.00 | 15,490.00 | 14,500.00 | 15,420.00 | 15,420.00 | 0.92% | 829,284 |
| Aug 19, 2026 | 15,160.00 | 15,790.00 | 14,190.00 | 15,280.00 | 15,280.00 | -3.11% | 1,012,999 |
| Aug 18, 2026 | 19,530.00 | 20,300.00 | 15,290.00 | 15,770.00 | 15,770.00 | -13.40% | 3,826,878 |
| Aug 14, 2026 | 16,940.00 | 18,400.00 | 15,760.00 | 18,210.00 | 18,210.00 | 9.50% | 2,027,491 |