Youngone Holdi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	77,400.00	79,900.00	77,400.00	78,200.00	67,963.56	9,705
2023-10-30	76,600.00	78,200.00	76,500.00	76,700.00	66,659.91	4,939
2023-10-27	76,700.00	77,900.00	76,000.00	76,600.00	66,573.00	5,728
2023-10-26	79,100.00	79,900.00	76,600.00	76,700.00	66,659.91	5,688
2023-10-25	77,700.00	81,500.00	77,700.00	79,100.00	68,745.75	8,947
2023-10-24	77,300.00	78,400.00	75,900.00	77,700.00	67,529.01	8,020
2023-10-23	76,600.00	79,300.00	76,600.00	77,300.00	67,181.37	11,821
2023-10-20	79,200.00	79,200.00	75,000.00	76,600.00	66,573.00	16,230
2023-10-19	81,300.00	81,300.00	78,800.00	79,200.00	68,832.66	7,808
2023-10-18	79,300.00	82,700.00	79,300.00	81,300.00	70,657.76	43,838
2023-10-17	78,000.00	81,000.00	78,000.00	79,100.00	68,745.75	17,624
2023-10-16	80,200.00	80,300.00	77,700.00	77,900.00	67,702.83	7,388
2023-10-13	79,500.00	80,000.00	78,600.00	79,800.00	69,354.11	8,306
2023-10-12	79,500.00	80,000.00	78,500.00	79,500.00	69,093.38	7,381
2023-10-11	78,400.00	79,700.00	78,200.00	79,300.00	68,919.57	8,201
2023-10-10	80,500.00	81,100.00	78,400.00	78,400.00	68,137.38	8,047
2023-10-06	78,200.00	80,700.00	77,400.00	80,300.00	69,788.66	10,162
2023-10-05	78,100.00	79,000.00	76,500.00	78,200.00	67,963.56	14,115
2023-10-04	80,500.00	81,000.00	78,000.00	78,100.00	67,876.65	9,537
2023-09-27	79,700.00	80,900.00	78,500.00	80,500.00	68,571.93	16,255
2023-09-26	81,400.00	81,700.00	79,400.00	79,700.00	67,890.47	9,829
2023-09-25	81,500.00	82,000.00	80,100.00	81,400.00	69,338.57	8,214
2023-09-22	79,100.00	81,500.00	78,900.00	81,500.00	69,423.75	10,020
2023-09-21	80,600.00	81,100.00	77,600.00	80,600.00	68,657.11	15,361
2023-09-20	79,200.00	80,100.00	78,600.00	80,000.00	68,146.01	6,701
2023-09-19	78,400.00	79,200.00	76,900.00	79,200.00	67,464.55	9,082
2023-09-18	81,100.00	81,200.00	78,400.00	78,400.00	66,783.09	6,694
2023-09-15	80,300.00	81,000.00	79,000.00	80,300.00	68,401.56	15,774
2023-09-14	76,900.00	79,500.00	76,100.00	79,500.00	67,720.10	25,636
2023-09-13	75,500.00	76,000.00	74,500.00	75,200.00	64,057.25	8,963
2023-09-12	76,100.00	76,100.00	74,900.00	75,500.00	64,312.80	8,099
2023-09-11	73,700.00	76,100.00	73,700.00	76,100.00	64,823.89	11,573
2023-09-08	73,300.00	74,600.00	73,000.00	73,300.00	62,438.78	33,548
2023-09-07	73,300.00	73,300.00	72,700.00	73,300.00	62,438.78	15,476
2023-09-06	73,500.00	73,800.00	72,700.00	73,300.00	62,438.78	16,857
2023-09-05	74,100.00	75,300.00	72,500.00	73,500.00	62,609.15	18,372
2023-09-04	74,400.00	75,000.00	73,900.00	74,100.00	63,120.24	13,351
2023-09-01	74,900.00	76,000.00	74,400.00	74,400.00	63,375.79	18,681
2023-08-31	76,000.00	76,000.00	74,600.00	74,900.00	63,801.70	16,883
2023-08-30	76,700.00	77,000.00	75,600.00	76,000.00	64,738.71	17,303
2023-08-29	78,100.00	78,100.00	76,200.00	76,700.00	65,334.99	20,560
2023-08-28	79,500.00	80,300.00	77,900.00	78,100.00	66,527.54	18,189
2023-08-25	80,900.00	81,400.00	79,200.00	79,500.00	67,720.10	7,924
2023-08-24	79,600.00	81,700.00	79,500.00	80,900.00	68,912.66	10,072
2023-08-23	82,800.00	82,900.00	80,100.00	80,200.00	68,316.38	12,569
2023-08-22	80,500.00	83,000.00	80,000.00	82,800.00	70,531.12	24,482
2023-08-21	78,900.00	81,600.00	78,000.00	80,300.00	68,401.56	19,450
2023-08-18	78,700.00	79,500.00	77,700.00	78,900.00	67,209.01	15,908
2023-08-17	81,300.00	81,500.00	77,500.00	78,900.00	67,209.01	13,844
2023-08-16	83,800.00	84,400.00	80,000.00	81,300.00	69,253.39	21,473
2023-08-14	78,800.00	83,800.00	78,100.00	83,800.00	71,382.95	43,221
2023-08-11	78,000.00	79,400.00	77,600.00	78,800.00	67,123.82	17,448
2023-08-10	76,800.00	78,900.00	76,800.00	77,500.00	66,016.45	14,707
2023-08-09	77,500.00	77,500.00	76,100.00	76,800.00	65,420.17	8,739
2023-08-08	79,300.00	79,700.00	76,400.00	77,200.00	65,760.90	19,123
2023-08-07	78,900.00	79,300.00	77,800.00	79,200.00	67,464.55	15,379
2023-08-04	76,600.00	78,800.00	75,200.00	78,200.00	66,612.73	21,794
2023-08-03	75,400.00	76,700.00	74,800.00	76,400.00	65,079.44	8,477
2023-08-02	75,900.00	77,800.00	75,700.00	75,800.00	64,568.35	10,682
2023-08-01	77,000.00	77,700.00	75,600.00	76,500.00	65,164.62	9,582

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.