Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 72,600.00 | 74,500.00 | 72,000.00 | 72,700.00 | 63,183.51 | 8,441 |
| 2024-01-25 | 74,600.00 | 74,600.00 | 71,600.00 | 72,600.00 | 63,096.60 | 15,460 |
| 2024-01-24 | 73,500.00 | 74,100.00 | 72,500.00 | 73,200.00 | 63,618.06 | 5,236 |
| 2024-01-23 | 71,700.00 | 73,500.00 | 71,300.00 | 73,500.00 | 63,878.79 | 5,954 |
| 2024-01-22 | 72,700.00 | 73,500.00 | 70,900.00 | 71,000.00 | 61,706.04 | 11,655 |
| 2024-01-19 | 73,700.00 | 73,900.00 | 72,100.00 | 72,100.00 | 62,662.05 | 18,071 |
| 2024-01-18 | 75,000.00 | 75,000.00 | 73,000.00 | 73,000.00 | 63,444.24 | 10,642 |
| 2024-01-17 | 75,000.00 | 75,200.00 | 72,500.00 | 73,800.00 | 64,139.52 | 12,343 |
| 2024-01-16 | 74,800.00 | 75,700.00 | 72,100.00 | 74,100.00 | 64,400.25 | 20,959 |
| 2024-01-15 | 76,000.00 | 76,000.00 | 74,800.00 | 74,800.00 | 65,008.62 | 11,100 |
| 2024-01-12 | 75,800.00 | 75,900.00 | 75,000.00 | 75,000.00 | 65,182.44 | 13,587 |
| 2024-01-11 | 76,900.00 | 76,900.00 | 74,800.00 | 74,800.00 | 65,008.62 | 12,794 |
| 2024-01-10 | 75,000.00 | 76,200.00 | 74,900.00 | 76,000.00 | 66,051.54 | 10,954 |
| 2024-01-09 | 76,900.00 | 77,000.00 | 75,200.00 | 75,600.00 | 65,703.90 | 8,762 |
| 2024-01-08 | 75,100.00 | 76,800.00 | 74,900.00 | 75,000.00 | 65,182.44 | 17,163 |
| 2024-01-05 | 75,400.00 | 76,000.00 | 74,600.00 | 75,100.00 | 65,269.35 | 15,275 |
| 2024-01-04 | 75,000.00 | 76,100.00 | 74,600.00 | 75,400.00 | 65,530.08 | 15,385 |
| 2024-01-03 | 75,600.00 | 76,100.00 | 75,200.00 | 75,400.00 | 65,530.08 | 17,764 |
| 2024-01-02 | 77,800.00 | 78,900.00 | 75,400.00 | 75,600.00 | 65,703.90 | 17,328 |
| 2023-12-28 | 79,000.00 | 79,000.00 | 77,500.00 | 78,000.00 | 67,789.74 | 14,476 |
| 2023-12-27 | 80,700.00 | 80,700.00 | 77,500.00 | 78,000.00 | 67,789.74 | 18,476 |
| 2023-12-26 | 80,000.00 | 81,100.00 | 78,900.00 | 79,900.00 | 69,441.02 | 11,514 |
| 2023-12-22 | 80,400.00 | 80,700.00 | 79,200.00 | 80,000.00 | 69,527.93 | 14,656 |
| 2023-12-21 | 79,900.00 | 80,800.00 | 78,900.00 | 79,700.00 | 69,267.20 | 14,155 |
| 2023-12-20 | 81,000.00 | 81,200.00 | 79,400.00 | 80,000.00 | 69,527.93 | 14,697 |
| 2023-12-19 | 80,000.00 | 81,200.00 | 78,500.00 | 80,300.00 | 69,788.66 | 30,396 |
| 2023-12-18 | 79,600.00 | 81,100.00 | 79,600.00 | 80,000.00 | 69,527.93 | 19,185 |
| 2023-12-15 | 80,500.00 | 81,900.00 | 78,700.00 | 81,300.00 | 70,657.76 | 48,853 |
| 2023-12-14 | 79,100.00 | 82,300.00 | 78,100.00 | 80,600.00 | 70,049.39 | 153,272 |
| 2023-12-13 | 76,500.00 | 79,200.00 | 75,700.00 | 78,500.00 | 68,224.29 | 38,731 |
| 2023-12-12 | 76,800.00 | 77,500.00 | 75,700.00 | 76,200.00 | 66,225.36 | 25,385 |
| 2023-12-11 | 75,900.00 | 77,000.00 | 75,500.00 | 76,300.00 | 66,312.27 | 25,601 |
| 2023-12-08 | 74,100.00 | 75,900.00 | 74,100.00 | 75,900.00 | 65,964.63 | 14,790 |
| 2023-12-07 | 74,300.00 | 75,600.00 | 74,300.00 | 74,500.00 | 64,747.89 | 14,837 |
| 2023-12-06 | 76,100.00 | 78,400.00 | 74,700.00 | 75,200.00 | 65,356.26 | 31,602 |
| 2023-12-05 | 77,300.00 | 78,000.00 | 76,900.00 | 77,200.00 | 67,094.46 | 16,182 |
| 2023-12-04 | 77,300.00 | 78,100.00 | 75,800.00 | 76,900.00 | 66,833.73 | 16,787 |
| 2023-12-01 | 77,600.00 | 77,900.00 | 76,700.00 | 76,700.00 | 66,659.91 | 12,165 |
| 2023-11-30 | 77,700.00 | 78,300.00 | 75,400.00 | 77,400.00 | 67,268.28 | 36,988 |
| 2023-11-29 | 79,800.00 | 80,000.00 | 77,700.00 | 77,700.00 | 67,529.01 | 18,996 |
| 2023-11-28 | 80,400.00 | 81,400.00 | 79,200.00 | 79,700.00 | 69,267.20 | 16,579 |
| 2023-11-27 | 82,300.00 | 82,400.00 | 78,900.00 | 79,800.00 | 69,354.11 | 23,621 |
| 2023-11-24 | 80,300.00 | 82,400.00 | 78,800.00 | 79,700.00 | 69,267.20 | 21,551 |
| 2023-11-23 | 80,700.00 | 80,700.00 | 78,100.00 | 79,300.00 | 68,919.57 | 16,079 |
| 2023-11-22 | 77,700.00 | 80,000.00 | 77,600.00 | 80,000.00 | 69,527.93 | 6,754 |
| 2023-11-21 | 78,000.00 | 78,500.00 | 77,000.00 | 77,700.00 | 67,529.01 | 9,243 |
| 2023-11-20 | 77,300.00 | 78,000.00 | 75,600.00 | 78,000.00 | 67,789.74 | 19,110 |
| 2023-11-17 | 76,600.00 | 79,500.00 | 75,800.00 | 77,300.00 | 67,181.37 | 25,520 |
| 2023-11-16 | 76,600.00 | 76,900.00 | 75,200.00 | 75,800.00 | 65,877.72 | 19,584 |
| 2023-11-15 | 80,800.00 | 80,800.00 | 76,500.00 | 77,200.00 | 67,094.46 | 47,439 |
| 2023-11-14 | 79,100.00 | 84,300.00 | 79,100.00 | 81,300.00 | 70,657.76 | 21,122 |
| 2023-11-13 | 81,300.00 | 81,900.00 | 79,000.00 | 81,900.00 | 71,179.22 | 13,072 |
| 2023-11-10 | 80,200.00 | 81,400.00 | 78,200.00 | 80,900.00 | 70,310.12 | 9,982 |
| 2023-11-09 | 76,600.00 | 80,000.00 | 76,100.00 | 79,000.00 | 68,658.84 | 12,020 |
| 2023-11-08 | 77,000.00 | 77,600.00 | 76,100.00 | 76,600.00 | 66,573.00 | 4,187 |
| 2023-11-07 | 77,700.00 | 78,600.00 | 75,800.00 | 76,300.00 | 66,312.27 | 11,559 |
| 2023-11-06 | 78,300.00 | 79,400.00 | 77,000.00 | 77,700.00 | 67,529.01 | 9,046 |
| 2023-11-03 | 80,000.00 | 80,000.00 | 78,100.00 | 78,100.00 | 67,876.65 | 5,325 |
| 2023-11-02 | 79,100.00 | 80,000.00 | 78,100.00 | 79,300.00 | 68,919.57 | 10,177 |
| 2023-11-01 | 80,200.00 | 80,200.00 | 78,300.00 | 78,900.00 | 68,571.93 | 4,560 |
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.