Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 83,700.00 | 84,800.00 | 83,300.00 | 83,300.00 | 74,437.83 | 7,540 |
| 2024-04-24 | 86,300.00 | 86,300.00 | 84,200.00 | 84,200.00 | 75,242.08 | 10,029 |
| 2024-04-23 | 88,500.00 | 88,800.00 | 84,700.00 | 85,600.00 | 76,493.14 | 9,178 |
| 2024-04-22 | 83,800.00 | 89,300.00 | 83,000.00 | 88,500.00 | 79,084.61 | 13,454 |
| 2024-04-19 | 82,500.00 | 84,000.00 | 81,400.00 | 82,200.00 | 73,454.86 | 16,167 |
| 2024-04-18 | 85,200.00 | 85,200.00 | 82,500.00 | 83,200.00 | 74,348.47 | 13,597 |
| 2024-04-17 | 85,700.00 | 85,700.00 | 82,800.00 | 83,600.00 | 74,705.92 | 11,645 |
| 2024-04-16 | 83,600.00 | 84,200.00 | 82,000.00 | 84,000.00 | 75,063.36 | 20,309 |
| 2024-04-15 | 83,000.00 | 84,100.00 | 82,000.00 | 83,600.00 | 74,705.92 | 8,956 |
| 2024-04-12 | 84,800.00 | 86,000.00 | 82,700.00 | 83,000.00 | 74,169.75 | 14,875 |
| 2024-04-11 | 84,000.00 | 85,600.00 | 82,700.00 | 84,800.00 | 75,778.25 | 26,374 |
| 2024-04-09 | 84,600.00 | 85,700.00 | 84,000.00 | 84,000.00 | 75,063.36 | 4,921 |
| 2024-04-08 | 83,100.00 | 84,300.00 | 81,300.00 | 84,000.00 | 75,063.36 | 13,911 |
| 2024-04-05 | 82,800.00 | 83,900.00 | 82,300.00 | 83,100.00 | 74,259.11 | 13,497 |
| 2024-04-04 | 86,500.00 | 86,700.00 | 82,500.00 | 82,800.00 | 73,991.03 | 30,655 |
| 2024-04-03 | 85,400.00 | 86,000.00 | 83,200.00 | 85,000.00 | 75,956.97 | 30,542 |
| 2024-04-02 | 84,900.00 | 86,500.00 | 84,000.00 | 85,400.00 | 76,314.42 | 30,855 |
| 2024-04-01 | 87,500.00 | 87,500.00 | 85,600.00 | 85,800.00 | 76,671.86 | 17,871 |
| 2024-03-29 | 90,000.00 | 90,000.00 | 86,400.00 | 86,900.00 | 77,654.83 | 19,402 |
| 2024-03-28 | 88,200.00 | 88,900.00 | 86,300.00 | 86,400.00 | 75,090.17 | 39,984 |
| 2024-03-27 | 87,700.00 | 89,700.00 | 87,700.00 | 88,200.00 | 76,654.55 | 21,491 |
| 2024-03-26 | 89,900.00 | 90,700.00 | 88,100.00 | 89,400.00 | 77,697.47 | 20,750 |
| 2024-03-25 | 92,200.00 | 92,200.00 | 88,600.00 | 89,000.00 | 77,349.83 | 25,565 |
| 2024-03-22 | 92,600.00 | 92,600.00 | 88,600.00 | 91,100.00 | 79,174.94 | 44,365 |
| 2024-03-21 | 93,500.00 | 94,800.00 | 92,000.00 | 93,700.00 | 81,434.59 | 15,148 |
| 2024-03-20 | 92,700.00 | 93,900.00 | 91,700.00 | 92,600.00 | 80,478.58 | 12,959 |
| 2024-03-19 | 90,100.00 | 92,100.00 | 89,700.00 | 91,500.00 | 79,522.58 | 12,339 |
| 2024-03-18 | 91,600.00 | 92,700.00 | 90,500.00 | 90,600.00 | 78,740.39 | 14,306 |
| 2024-03-15 | 92,100.00 | 93,300.00 | 90,700.00 | 90,700.00 | 78,827.30 | 15,346 |
| 2024-03-14 | 93,000.00 | 93,700.00 | 90,700.00 | 92,100.00 | 80,044.03 | 36,580 |
| 2024-03-13 | 92,700.00 | 92,700.00 | 91,000.00 | 92,100.00 | 80,044.03 | 14,217 |
| 2024-03-12 | 93,000.00 | 93,500.00 | 90,100.00 | 92,600.00 | 80,478.58 | 18,886 |
| 2024-03-11 | 93,700.00 | 94,900.00 | 91,300.00 | 92,100.00 | 80,044.03 | 19,224 |
| 2024-03-08 | 95,700.00 | 95,700.00 | 93,600.00 | 94,700.00 | 82,303.69 | 30,633 |
| 2024-03-07 | 94,500.00 | 95,500.00 | 92,700.00 | 94,500.00 | 82,129.87 | 18,934 |
| 2024-03-06 | 94,900.00 | 96,000.00 | 93,400.00 | 94,100.00 | 81,782.23 | 16,737 |
| 2024-03-05 | 96,100.00 | 97,300.00 | 94,300.00 | 94,900.00 | 82,477.51 | 28,653 |
| 2024-03-04 | 92,600.00 | 101,000.00 | 92,600.00 | 97,500.00 | 84,737.17 | 57,114 |
| 2024-02-29 | 93,700.00 | 97,900.00 | 91,200.00 | 91,200.00 | 79,261.85 | 43,352 |
| 2024-02-28 | 94,000.00 | 95,100.00 | 90,700.00 | 93,700.00 | 81,434.59 | 20,959 |
| 2024-02-27 | 94,500.00 | 96,800.00 | 91,500.00 | 93,600.00 | 81,347.68 | 44,583 |
| 2024-02-26 | 102,100.00 | 102,900.00 | 93,400.00 | 94,600.00 | 82,216.78 | 48,658 |
| 2024-02-23 | 97,700.00 | 103,700.00 | 95,600.00 | 103,000.00 | 89,517.22 | 46,205 |
| 2024-02-22 | 94,500.00 | 99,000.00 | 91,800.00 | 97,700.00 | 84,910.99 | 42,035 |
| 2024-02-21 | 91,700.00 | 96,100.00 | 91,200.00 | 93,200.00 | 81,000.04 | 29,547 |
| 2024-02-20 | 92,300.00 | 92,900.00 | 89,500.00 | 91,300.00 | 79,348.76 | 20,657 |
| 2024-02-19 | 88,600.00 | 92,400.00 | 88,600.00 | 92,300.00 | 80,217.85 | 28,259 |
| 2024-02-16 | 89,100.00 | 90,400.00 | 87,000.00 | 88,600.00 | 77,002.19 | 19,954 |
| 2024-02-15 | 89,100.00 | 89,800.00 | 85,500.00 | 89,000.00 | 77,349.83 | 24,405 |
| 2024-02-14 | 89,900.00 | 90,700.00 | 87,500.00 | 88,300.00 | 76,741.46 | 21,861 |
| 2024-02-13 | 92,700.00 | 94,400.00 | 88,200.00 | 90,800.00 | 78,914.21 | 31,367 |
| 2024-02-08 | 93,100.00 | 94,500.00 | 91,200.00 | 92,200.00 | 80,130.94 | 31,004 |
| 2024-02-07 | 93,400.00 | 94,400.00 | 90,900.00 | 92,800.00 | 80,652.40 | 28,091 |
| 2024-02-06 | 92,600.00 | 94,300.00 | 89,800.00 | 91,900.00 | 79,870.21 | 30,559 |
| 2024-02-05 | 92,900.00 | 94,400.00 | 87,900.00 | 93,000.00 | 80,826.22 | 72,342 |
| 2024-02-02 | 86,200.00 | 87,800.00 | 81,800.00 | 87,100.00 | 75,698.54 | 65,801 |
| 2024-02-01 | 81,100.00 | 87,000.00 | 79,800.00 | 86,200.00 | 74,916.35 | 72,347 |
| 2024-01-31 | 77,500.00 | 81,100.00 | 76,300.00 | 81,100.00 | 70,483.94 | 52,823 |
| 2024-01-30 | 73,600.00 | 78,400.00 | 73,600.00 | 76,300.00 | 66,312.27 | 21,275 |
| 2024-01-29 | 73,800.00 | 75,400.00 | 72,700.00 | 73,600.00 | 63,965.70 | 12,483 |
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.