YG-1 Co., Ltd. (KOSDAQ:019210)
South Korea · Delayed Price · Currency is KRW 17,060
+430 (2.59%)
Aug 14, 2026, 9:10 AM KST
YG-1 Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |