Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 80,800.00 | 82,500.00 | 80,600.00 | 82,100.00 | 73,365.50 | 4,630 |
| 2024-07-23 | 81,100.00 | 83,000.00 | 80,900.00 | 81,200.00 | 72,561.25 | 7,597 |
| 2024-07-22 | 82,600.00 | 83,600.00 | 80,900.00 | 81,600.00 | 72,918.69 | 5,939 |
| 2024-07-19 | 81,400.00 | 83,900.00 | 80,700.00 | 81,800.00 | 73,097.42 | 8,455 |
| 2024-07-18 | 84,000.00 | 84,200.00 | 81,600.00 | 83,100.00 | 74,259.11 | 46,148 |
| 2024-07-17 | 83,600.00 | 83,600.00 | 81,100.00 | 81,900.00 | 73,186.78 | 7,881 |
| 2024-07-16 | 82,300.00 | 83,400.00 | 81,900.00 | 81,900.00 | 73,186.78 | 4,425 |
| 2024-07-15 | 85,400.00 | 85,800.00 | 82,800.00 | 82,800.00 | 73,991.03 | 4,223 |
| 2024-07-12 | 84,400.00 | 84,800.00 | 81,600.00 | 84,600.00 | 75,599.53 | 5,255 |
| 2024-07-11 | 84,400.00 | 84,400.00 | 82,300.00 | 83,600.00 | 74,705.92 | 7,665 |
| 2024-07-10 | 84,000.00 | 85,500.00 | 83,000.00 | 83,000.00 | 74,169.75 | 14,406 |
| 2024-07-09 | 86,200.00 | 87,000.00 | 85,000.00 | 85,500.00 | 76,403.78 | 7,281 |
| 2024-07-08 | 88,100.00 | 88,900.00 | 85,400.00 | 85,400.00 | 76,314.42 | 5,915 |
| 2024-07-05 | 86,700.00 | 91,000.00 | 85,700.00 | 89,800.00 | 80,246.31 | 23,985 |
| 2024-07-04 | 83,000.00 | 87,500.00 | 81,000.00 | 85,700.00 | 76,582.50 | 31,602 |
| 2024-07-03 | 80,800.00 | 81,900.00 | 80,500.00 | 80,800.00 | 72,203.80 | 16,172 |
| 2024-07-02 | 80,900.00 | 81,500.00 | 80,000.00 | 80,700.00 | 72,114.44 | 6,720 |
| 2024-07-01 | 82,600.00 | 82,600.00 | 81,000.00 | 81,500.00 | 72,829.33 | 12,375 |
| 2024-06-28 | 82,800.00 | 82,900.00 | 81,100.00 | 82,600.00 | 73,812.30 | 10,457 |
| 2024-06-27 | 81,200.00 | 83,500.00 | 81,100.00 | 82,000.00 | 73,276.14 | 7,606 |
| 2024-06-26 | 81,700.00 | 84,800.00 | 80,800.00 | 82,000.00 | 73,276.14 | 12,519 |
| 2024-06-25 | 82,400.00 | 84,300.00 | 81,800.00 | 83,300.00 | 74,437.83 | 12,981 |
| 2024-06-24 | 83,900.00 | 84,200.00 | 81,600.00 | 81,600.00 | 72,918.69 | 5,340 |
| 2024-06-21 | 81,900.00 | 84,000.00 | 81,500.00 | 83,100.00 | 74,259.11 | 6,992 |
| 2024-06-20 | 82,700.00 | 82,700.00 | 80,500.00 | 82,000.00 | 73,276.14 | 7,039 |
| 2024-06-19 | 82,500.00 | 82,500.00 | 80,600.00 | 81,200.00 | 72,561.25 | 8,732 |
| 2024-06-18 | 82,200.00 | 82,300.00 | 80,800.00 | 81,100.00 | 72,471.89 | 5,342 |
| 2024-06-17 | 81,000.00 | 82,400.00 | 80,400.00 | 82,100.00 | 73,365.50 | 4,831 |
| 2024-06-14 | 80,900.00 | 81,700.00 | 79,900.00 | 81,000.00 | 72,382.53 | 16,216 |
| 2024-06-13 | 80,600.00 | 83,200.00 | 80,600.00 | 81,700.00 | 73,008.05 | 11,224 |
| 2024-06-12 | 80,600.00 | 82,400.00 | 80,600.00 | 81,300.00 | 72,650.61 | 16,877 |
| 2024-06-11 | 81,400.00 | 83,700.00 | 80,500.00 | 81,200.00 | 72,561.25 | 17,747 |
| 2024-06-10 | 82,100.00 | 82,600.00 | 80,600.00 | 81,000.00 | 72,382.53 | 16,776 |
| 2024-06-07 | 83,700.00 | 85,300.00 | 83,600.00 | 83,700.00 | 74,795.28 | 8,459 |
| 2024-06-05 | 86,400.00 | 86,400.00 | 83,000.00 | 84,500.00 | 75,510.17 | 4,793 |
| 2024-06-04 | 84,300.00 | 86,700.00 | 83,800.00 | 84,800.00 | 75,778.25 | 8,615 |
| 2024-06-03 | 87,100.00 | 87,800.00 | 84,500.00 | 85,400.00 | 76,314.42 | 7,568 |
| 2024-05-31 | 82,900.00 | 87,200.00 | 82,000.00 | 87,200.00 | 77,922.92 | 19,910 |
| 2024-05-30 | 81,100.00 | 82,500.00 | 81,100.00 | 81,300.00 | 72,650.61 | 5,619 |
| 2024-05-29 | 80,900.00 | 82,900.00 | 80,300.00 | 82,600.00 | 73,812.30 | 6,521 |
| 2024-05-28 | 81,200.00 | 82,500.00 | 81,000.00 | 82,200.00 | 73,454.86 | 4,535 |
| 2024-05-27 | 81,000.00 | 83,500.00 | 80,900.00 | 82,000.00 | 73,276.14 | 7,633 |
| 2024-05-24 | 80,700.00 | 81,800.00 | 80,100.00 | 81,300.00 | 72,650.61 | 15,954 |
| 2024-05-23 | 80,600.00 | 82,200.00 | 80,500.00 | 81,400.00 | 72,739.97 | 4,845 |
| 2024-05-22 | 82,600.00 | 82,800.00 | 80,400.00 | 82,000.00 | 73,276.14 | 9,169 |
| 2024-05-21 | 84,000.00 | 84,000.00 | 82,000.00 | 82,600.00 | 73,812.30 | 16,119 |
| 2024-05-20 | 87,300.00 | 87,300.00 | 84,700.00 | 85,000.00 | 75,956.97 | 6,324 |
| 2024-05-17 | 89,400.00 | 89,400.00 | 85,100.00 | 86,200.00 | 77,029.31 | 14,448 |
| 2024-05-16 | 89,800.00 | 91,800.00 | 89,000.00 | 89,400.00 | 79,888.86 | 12,234 |
| 2024-05-14 | 89,500.00 | 89,800.00 | 88,300.00 | 89,800.00 | 80,246.31 | 6,388 |
| 2024-05-13 | 89,700.00 | 89,700.00 | 87,600.00 | 88,700.00 | 79,263.33 | 6,294 |
| 2024-05-10 | 88,500.00 | 89,500.00 | 87,500.00 | 88,800.00 | 79,352.70 | 6,365 |
| 2024-05-09 | 86,900.00 | 87,800.00 | 86,400.00 | 87,300.00 | 78,012.28 | 6,172 |
| 2024-05-08 | 88,400.00 | 88,400.00 | 86,100.00 | 86,700.00 | 77,476.11 | 6,137 |
| 2024-05-07 | 87,200.00 | 88,400.00 | 87,200.00 | 87,700.00 | 78,369.72 | 11,050 |
| 2024-05-03 | 86,700.00 | 87,000.00 | 85,900.00 | 86,100.00 | 76,939.94 | 4,611 |
| 2024-05-02 | 85,200.00 | 87,200.00 | 84,900.00 | 85,800.00 | 76,671.86 | 8,751 |
| 2024-04-30 | 84,900.00 | 86,100.00 | 84,000.00 | 85,200.00 | 76,135.69 | 13,824 |
| 2024-04-29 | 84,600.00 | 85,300.00 | 81,800.00 | 84,900.00 | 75,867.61 | 17,211 |
| 2024-04-26 | 83,900.00 | 83,900.00 | 82,300.00 | 83,800.00 | 74,884.64 | 7,294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 3,000.0000 KRW |
| 2026-03-31 | 4,176.0000 KRW |
| 2025-09-29 | 2,400.0000 KRW |
| 2025-03-31 | 2,950.0000 KRW |
| 2024-10-04 | 2,400.0000 KRW |
| 2024-03-29 | 2,370.0000 KRW |
| 2023-10-04 | 1,600.0000 KRW |
| 2022-12-28 | 3,050.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.