YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 20,200
-1,100 (-5.16%)
Jul 21, 2026, 2:25 PM KST
YG-1 Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22,500.00 | 23,800.00 | 20,850.00 | 21,300.00 | 21,300.00 | -7.79% | 729,983 |
| Jul 16, 2026 | 23,600.00 | 24,800.00 | 22,600.00 | 23,100.00 | 23,100.00 | -3.35% | 586,582 |
| Jul 15, 2026 | 20,850.00 | 24,200.00 | 20,650.00 | 23,900.00 | 23,900.00 | 19.20% | 1,356,746 |
| Jul 14, 2026 | 21,000.00 | 21,350.00 | 18,700.00 | 20,050.00 | 20,050.00 | -5.87% | 1,080,212 |
| Jul 13, 2026 | 22,150.00 | 23,200.00 | 21,300.00 | 21,300.00 | 21,300.00 | -5.33% | 753,789 |
| Jul 10, 2026 | 22,700.00 | 23,500.00 | 22,050.00 | 22,500.00 | 22,500.00 | 1.35% | 849,053 |
| Jul 9, 2026 | 22,800.00 | 24,000.00 | 20,850.00 | 22,200.00 | 22,200.00 | 0.91% | 1,242,088 |
| Jul 8, 2026 | 22,300.00 | 23,300.00 | 21,400.00 | 22,000.00 | 22,000.00 | -3.93% | 1,010,109 |
| Jul 7, 2026 | 25,300.00 | 25,600.00 | 21,250.00 | 22,900.00 | 22,900.00 | -14.23% | 1,687,978 |
| Jul 6, 2026 | 23,350.00 | 28,500.00 | 23,200.00 | 26,700.00 | 26,700.00 | 18.14% | 3,074,324 |
| Jul 3, 2026 | 21,200.00 | 23,300.00 | 20,650.00 | 22,600.00 | 22,600.00 | 5.12% | 1,059,889 |
| Jul 2, 2026 | 20,800.00 | 22,850.00 | 20,600.00 | 21,500.00 | 21,500.00 | 1.65% | 1,187,232 |
| Jul 1, 2026 | 21,850.00 | 22,700.00 | 20,600.00 | 21,150.00 | 21,150.00 | -2.98% | 719,780 |
| Jun 30, 2026 | 21,000.00 | 22,200.00 | 20,250.00 | 21,800.00 | 21,800.00 | 4.06% | 871,143 |
| Jun 29, 2026 | 17,800.00 | 21,100.00 | 17,590.00 | 20,950.00 | 20,950.00 | 18.76% | 1,104,572 |
| Jun 26, 2026 | 18,510.00 | 19,200.00 | 17,360.00 | 17,640.00 | 17,640.00 | -5.67% | 525,365 |
| Jun 25, 2026 | 20,550.00 | 20,650.00 | 18,540.00 | 18,700.00 | 18,700.00 | -7.20% | 768,183 |
| Jun 24, 2026 | 19,500.00 | 20,500.00 | 18,980.00 | 20,150.00 | 20,150.00 | 4.24% | 649,773 |
| Jun 23, 2026 | 20,900.00 | 21,550.00 | 19,270.00 | 19,330.00 | 19,330.00 | -7.07% | 650,293 |
| Jun 22, 2026 | 22,000.00 | 22,350.00 | 20,700.00 | 20,800.00 | 20,800.00 | -7.96% | 846,488 |
| Jun 19, 2026 | 22,000.00 | 25,300.00 | 21,200.00 | 22,600.00 | 22,600.00 | 3.20% | 2,026,353 |
| Jun 18, 2026 | 20,300.00 | 22,200.00 | 20,250.00 | 21,900.00 | 21,900.00 | 7.88% | 1,186,888 |
| Jun 17, 2026 | 17,880.00 | 21,200.00 | 17,760.00 | 20,300.00 | 20,300.00 | 13.53% | 1,740,177 |
| Jun 16, 2026 | 17,510.00 | 18,350.00 | 16,800.00 | 17,880.00 | 17,880.00 | 3.11% | 745,839 |
| Jun 15, 2026 | 16,500.00 | 17,750.00 | 16,500.00 | 17,340.00 | 17,340.00 | 8.85% | 822,451 |
| Jun 12, 2026 | 14,720.00 | 16,220.00 | 14,510.00 | 15,930.00 | 15,930.00 | 11.71% | 830,105 |
| Jun 11, 2026 | 13,790.00 | 14,600.00 | 13,520.00 | 14,260.00 | 14,260.00 | 3.18% | 470,658 |
| Jun 10, 2026 | 13,780.00 | 14,800.00 | 13,270.00 | 13,820.00 | 13,820.00 | -0.14% | 532,917 |
| Jun 9, 2026 | 13,490.00 | 14,370.00 | 13,170.00 | 13,840.00 | 13,840.00 | 6.22% | 521,643 |
| Jun 8, 2026 | 12,900.00 | 13,650.00 | 12,870.00 | 13,030.00 | 13,030.00 | -6.26% | 519,106 |
| Jun 5, 2026 | 14,920.00 | 15,050.00 | 13,870.00 | 13,900.00 | 13,900.00 | -6.84% | 526,681 |
| Jun 4, 2026 | 14,710.00 | 15,550.00 | 14,260.00 | 14,920.00 | 14,920.00 | 1.43% | 578,785 |
| Jun 2, 2026 | 15,270.00 | 15,300.00 | 14,500.00 | 14,710.00 | 14,710.00 | -3.48% | 585,566 |
| Jun 1, 2026 | 15,950.00 | 16,170.00 | 14,400.00 | 15,240.00 | 15,240.00 | -4.33% | 979,193 |
| May 29, 2026 | 16,600.00 | 16,600.00 | 15,310.00 | 15,930.00 | 15,930.00 | -2.69% | 410,612 |
| May 28, 2026 | 17,250.00 | 17,380.00 | 16,050.00 | 16,370.00 | 16,370.00 | -5.10% | 656,980 |
| May 27, 2026 | 18,300.00 | 18,410.00 | 17,110.00 | 17,250.00 | 17,250.00 | -4.59% | 708,829 |
| May 26, 2026 | 18,830.00 | 19,240.00 | 17,680.00 | 18,080.00 | 18,080.00 | -3.78% | 613,638 |
| May 22, 2026 | 18,180.00 | 19,070.00 | 18,180.00 | 18,790.00 | 18,790.00 | 3.41% | 606,369 |
| May 21, 2026 | 18,700.00 | 19,650.00 | 18,120.00 | 18,170.00 | 18,170.00 | -1.25% | 793,389 |
| 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 |