YG-1 Co., Ltd. (019210.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,810.00 | 5,820.00 | 5,720.00 | 5,730.00 | 5,730.00 | 40,839 |
| 02 May 2024 | 5,770.00 | 5,830.00 | 5,750.00 | 5,810.00 | 5,810.00 | 58,599 |
| 30 Apr 2024 | 5,750.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 60,759 |
| 29 Apr 2024 | 5,740.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,750.00 | 38,183 |
| 26 Apr 2024 | 5,730.00 | 5,730.00 | 5,690.00 | 5,730.00 | 5,730.00 | 16,825 |
| 25 Apr 2024 | 5,730.00 | 5,760.00 | 5,690.00 | 5,690.00 | 5,690.00 | 54,694 |
| 24 Apr 2024 | 5,720.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,730.00 | 68,456 |
| 23 Apr 2024 | 5,660.00 | 5,800.00 | 5,660.00 | 5,730.00 | 5,730.00 | 40,797 |
| 22 Apr 2024 | 5,610.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 31,842 |
| 19 Apr 2024 | 5,610.00 | 5,660.00 | 5,480.00 | 5,610.00 | 5,610.00 | 76,198 |
| 18 Apr 2024 | 5,520.00 | 5,670.00 | 5,500.00 | 5,630.00 | 5,630.00 | 54,467 |
| 17 Apr 2024 | 5,470.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,520.00 | 91,758 |
| 16 Apr 2024 | 5,500.00 | 5,510.00 | 5,370.00 | 5,470.00 | 5,470.00 | 73,197 |
| 15 Apr 2024 | 5,510.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,520.00 | 54,296 |
| 12 Apr 2024 | 5,540.00 | 5,600.00 | 5,210.00 | 5,590.00 | 5,590.00 | 71,468 |
| 11 Apr 2024 | 5,630.00 | 5,630.00 | 5,490.00 | 5,540.00 | 5,540.00 | 48,644 |
| 09 Apr 2024 | 5,590.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 46,073 |
| 08 Apr 2024 | 5,700.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,590.00 | 87,401 |
| 05 Apr 2024 | 5,680.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | 48,829 |
| 04 Apr 2024 | 5,780.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | 78,339 |
| 03 Apr 2024 | 5,770.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,730.00 | 78,454 |
| 02 Apr 2024 | 5,760.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | 74,604 |
| 01 Apr 2024 | 5,720.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,790.00 | 50,325 |
| 29 Mar 2024 | 5,810.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,730.00 | 71,402 |
| 28 Mar 2024 | 5,910.00 | 5,910.00 | 5,770.00 | 5,810.00 | 5,810.00 | 73,898 |
| 27 Mar 2024 | 5,820.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,860.00 | 70,952 |
| 26 Mar 2024 | 5,730.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,820.00 | 144,093 |
| 25 Mar 2024 | 5,710.00 | 5,730.00 | 5,630.00 | 5,730.00 | 5,730.00 | 145,722 |
| 22 Mar 2024 | 5,750.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,710.00 | 141,944 |
| 21 Mar 2024 | 5,810.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,760.00 | 101,167 |
| 20 Mar 2024 | 5,710.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | 60,527 |
| 19 Mar 2024 | 5,710.00 | 5,800.00 | 5,690.00 | 5,700.00 | 5,700.00 | 120,522 |
| 18 Mar 2024 | 5,780.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | 45,274 |
| 15 Mar 2024 | 5,830.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,750.00 | 92,378 |
| 14 Mar 2024 | 5,750.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,840.00 | 99,025 |
| 13 Mar 2024 | 5,690.00 | 5,790.00 | 5,690.00 | 5,760.00 | 5,760.00 | 61,001 |
| 12 Mar 2024 | 5,880.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | 239,490 |
| 11 Mar 2024 | 5,970.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 113,638 |
| 08 Mar 2024 | 5,950.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,960.00 | 178,609 |
| 07 Mar 2024 | 6,040.00 | 6,040.00 | 5,900.00 | 5,970.00 | 5,970.00 | 138,334 |
| 06 Mar 2024 | 6,090.00 | 6,100.00 | 5,910.00 | 6,000.00 | 6,000.00 | 313,416 |
| 05 Mar 2024 | 6,170.00 | 6,200.00 | 6,030.00 | 6,070.00 | 6,070.00 | 79,381 |
| 04 Mar 2024 | 6,180.00 | 6,280.00 | 6,150.00 | 6,170.00 | 6,170.00 | 116,314 |
| 29 Feb 2024 | 6,190.00 | 6,240.00 | 6,130.00 | 6,190.00 | 6,190.00 | 71,703 |
| 28 Feb 2024 | 6,120.00 | 6,170.00 | 6,050.00 | 6,170.00 | 6,170.00 | 58,660 |
| 27 Feb 2024 | 6,100.00 | 6,270.00 | 6,090.00 | 6,120.00 | 6,120.00 | 153,984 |
| 26 Feb 2024 | 6,300.00 | 6,300.00 | 6,130.00 | 6,190.00 | 6,190.00 | 103,462 |
| 23 Feb 2024 | 6,400.00 | 6,420.00 | 6,210.00 | 6,210.00 | 6,210.00 | 190,091 |
| 22 Feb 2024 | 6,450.00 | 6,470.00 | 6,330.00 | 6,400.00 | 6,400.00 | 96,073 |
| 21 Feb 2024 | 6,490.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,420.00 | 111,298 |
| 20 Feb 2024 | 6,570.00 | 6,590.00 | 6,370.00 | 6,440.00 | 6,440.00 | 208,908 |
| 19 Feb 2024 | 6,520.00 | 6,660.00 | 6,490.00 | 6,530.00 | 6,530.00 | 172,003 |
| 16 Feb 2024 | 6,460.00 | 6,610.00 | 6,460.00 | 6,520.00 | 6,520.00 | 203,733 |
| 15 Feb 2024 | 6,630.00 | 6,720.00 | 6,530.00 | 6,540.00 | 6,540.00 | 156,000 |
| 14 Feb 2024 | 6,550.00 | 6,740.00 | 6,510.00 | 6,660.00 | 6,660.00 | 224,284 |
| 13 Feb 2024 | 6,420.00 | 6,710.00 | 6,320.00 | 6,660.00 | 6,660.00 | 358,905 |
| 08 Feb 2024 | 6,390.00 | 6,450.00 | 6,250.00 | 6,420.00 | 6,420.00 | 289,989 |
| 07 Feb 2024 | 6,390.00 | 6,430.00 | 6,250.00 | 6,390.00 | 6,390.00 | 261,122 |
| 06 Feb 2024 | 6,420.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,400.00 | 227,065 |
| 05 Feb 2024 | 6,480.00 | 6,540.00 | 6,380.00 | 6,510.00 | 6,510.00 | 248,030 |
| 02 Feb 2024 | 6,600.00 | 6,670.00 | 6,430.00 | 6,490.00 | 6,490.00 | 288,275 |
| 01 Feb 2024 | 6,520.00 | 6,740.00 | 6,510.00 | 6,600.00 | 6,600.00 | 358,241 |
| 31 Jan 2024 | 6,490.00 | 6,640.00 | 6,430.00 | 6,590.00 | 6,590.00 | 234,051 |
| 30 Jan 2024 | 6,390.00 | 6,750.00 | 6,350.00 | 6,560.00 | 6,560.00 | 845,855 |
| 29 Jan 2024 | 6,500.00 | 6,540.00 | 6,300.00 | 6,410.00 | 6,410.00 | 295,472 |
| 26 Jan 2024 | 6,280.00 | 6,550.00 | 6,200.00 | 6,440.00 | 6,440.00 | 598,390 |
| 25 Jan 2024 | 6,290.00 | 6,340.00 | 6,120.00 | 6,230.00 | 6,230.00 | 201,128 |
| 24 Jan 2024 | 6,230.00 | 6,480.00 | 6,150.00 | 6,330.00 | 6,330.00 | 611,401 |
| 23 Jan 2024 | 6,100.00 | 6,300.00 | 6,050.00 | 6,210.00 | 6,210.00 | 641,431 |
| 22 Jan 2024 | 5,920.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,990.00 | 204,681 |
| 19 Jan 2024 | 5,880.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | 220,959 |
| 18 Jan 2024 | 5,840.00 | 5,930.00 | 5,790.00 | 5,870.00 | 5,870.00 | 119,210 |
| 17 Jan 2024 | 6,010.00 | 6,060.00 | 5,820.00 | 5,840.00 | 5,840.00 | 235,724 |
| 16 Jan 2024 | 5,990.00 | 6,110.00 | 5,910.00 | 5,980.00 | 5,980.00 | 237,502 |
| 15 Jan 2024 | 6,100.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,990.00 | 301,523 |
| 12 Jan 2024 | 5,900.00 | 6,400.00 | 5,870.00 | 6,110.00 | 6,110.00 | 1,252,196 |
| 11 Jan 2024 | 5,900.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | 312,578 |
| 10 Jan 2024 | 6,050.00 | 6,060.00 | 5,870.00 | 5,940.00 | 5,940.00 | 390,018 |
| 09 Jan 2024 | 5,970.00 | 6,110.00 | 5,900.00 | 6,000.00 | 6,000.00 | 463,867 |
| 08 Jan 2024 | 6,480.00 | 6,710.00 | 5,950.00 | 6,010.00 | 6,010.00 | 3,059,997 |
| 05 Jan 2024 | 5,660.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | 161,393 |
| 04 Jan 2024 | 5,690.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 123,163 |
| 03 Jan 2024 | 5,720.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | 72,415 |
| 02 Jan 2024 | 5,790.00 | 5,790.00 | 5,690.00 | 5,750.00 | 5,750.00 | 114,521 |
| 28 Dec 2023 | 5,810.00 | 5,860.00 | 5,720.00 | 5,750.00 | 5,750.00 | 101,956 |
| 27 Dec 2023 | 5,930.00 | 5,950.00 | 5,800.00 | 5,840.00 | 5,840.00 | 162,070 |
| 27 Dec 2023 | 300 Dividend | |||||
| 26 Dec 2023 | 6,010.00 | 6,060.00 | 5,910.00 | 6,030.00 | 5,730.00 | 197,450 |
| 22 Dec 2023 | 5,930.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,682.49 | 166,341 |
| 21 Dec 2023 | 5,840.00 | 6,020.00 | 5,840.00 | 5,970.00 | 5,672.99 | 183,856 |
| 20 Dec 2023 | 5,900.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,606.47 | 191,746 |
| 19 Dec 2023 | 5,730.00 | 6,400.00 | 5,730.00 | 5,850.00 | 5,558.96 | 1,475,497 |
| 18 Dec 2023 | 5,780.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,463.93 | 82,809 |
| 15 Dec 2023 | 5,630.00 | 5,810.00 | 5,630.00 | 5,780.00 | 5,492.44 | 130,395 |
| 14 Dec 2023 | 5,610.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,349.90 | 75,764 |
| 13 Dec 2023 | 5,600.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,311.89 | 78,378 |
| 12 Dec 2023 | 5,620.00 | 5,640.00 | 5,590.00 | 5,620.00 | 5,340.40 | 81,111 |
| 11 Dec 2023 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,340.40 | 73,026 |
| 08 Dec 2023 | 5,560.00 | 5,620.00 | 5,540.00 | 5,570.00 | 5,292.89 | 59,118 |
| 07 Dec 2023 | 5,660.00 | 5,670.00 | 5,550.00 | 5,560.00 | 5,283.38 | 78,232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.