YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 12,760
-390 (-2.97%)
Sep 18, 2026, 10:55 AM KST
YG-1 Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 1.14% | 932 |
| 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 |
| Aug 13, 2026 | 18,100.00 | 18,100.00 | 16,210.00 | 16,630.00 | 16,630.00 | -7.87% | 1,833,253 |
| Aug 12, 2026 | 18,270.00 | 18,710.00 | 17,630.00 | 18,050.00 | 18,050.00 | -0.61% | 898,700 |
| Aug 11, 2026 | 18,410.00 | 18,850.00 | 17,810.00 | 18,160.00 | 18,160.00 | -1.36% | 485,387 |
| Aug 10, 2026 | 18,750.00 | 19,250.00 | 18,190.00 | 18,410.00 | 18,410.00 | -0.97% | 571,910 |
| Aug 7, 2026 | 19,310.00 | 19,870.00 | 18,160.00 | 18,590.00 | 18,590.00 | -2.05% | 582,154 |
| Aug 6, 2026 | 18,440.00 | 19,330.00 | 18,120.00 | 18,980.00 | 18,980.00 | 0.48% | 536,179 |
| Aug 5, 2026 | 18,290.00 | 19,880.00 | 17,810.00 | 18,890.00 | 18,890.00 | 5.59% | 679,860 |
| Aug 4, 2026 | 16,470.00 | 18,250.00 | 16,390.00 | 17,890.00 | 17,890.00 | 10.57% | 881,727 |
| Aug 3, 2026 | 16,570.00 | 17,480.00 | 16,100.00 | 16,180.00 | 16,180.00 | -4.32% | 673,671 |
| Jul 31, 2026 | 15,100.00 | 17,200.00 | 14,560.00 | 16,910.00 | 16,910.00 | 21.31% | 1,430,996 |
| Jul 30, 2026 | 15,530.00 | 16,270.00 | 13,850.00 | 13,940.00 | 13,940.00 | -13.47% | 1,257,541 |
| Jul 29, 2026 | 18,420.00 | 19,370.00 | 15,430.00 | 16,110.00 | 16,110.00 | -10.80% | 1,258,457 |
| Jul 28, 2026 | 19,690.00 | 19,980.00 | 17,600.00 | 18,060.00 | 18,060.00 | -10.59% | 643,176 |
| Jul 27, 2026 | 18,560.00 | 20,400.00 | 18,010.00 | 20,200.00 | 20,200.00 | 9.84% | 599,419 |
| Jul 24, 2026 | 19,750.00 | 19,750.00 | 18,380.00 | 18,390.00 | 18,390.00 | -8.05% | 534,690 |
| Jul 23, 2026 | 19,800.00 | 20,500.00 | 19,100.00 | 20,000.00 | 20,000.00 | 1.01% | 549,911 |
| Jul 22, 2026 | 21,100.00 | 23,200.00 | 19,550.00 | 19,800.00 | 19,800.00 | -4.12% | 761,316 |
| Jul 21, 2026 | 21,100.00 | 21,800.00 | 19,290.00 | 20,650.00 | 20,650.00 | -3.05% | 731,276 |
| 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 |