Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	77,000.00	77,500.00	75,900.00	77,000.00	65,590.54	15,155
2023-07-28	76,600.00	77,200.00	75,500.00	77,000.00	65,590.54	10,906
2023-07-27	74,400.00	77,000.00	74,400.00	76,600.00	65,249.81	21,543
2023-07-26	75,100.00	76,200.00	73,500.00	74,400.00	63,375.79	18,229
2023-07-25	77,700.00	77,700.00	74,800.00	75,100.00	63,972.07	28,051
2023-07-24	76,600.00	77,800.00	75,100.00	77,200.00	65,760.90	14,650
2023-07-21	76,000.00	77,000.00	75,100.00	76,600.00	65,249.81	12,058
2023-07-20	76,200.00	76,200.00	73,900.00	76,000.00	64,738.71	12,079
2023-07-19	76,700.00	77,400.00	75,600.00	76,200.00	64,909.08	7,316
2023-07-18	78,400.00	78,400.00	76,100.00	76,700.00	65,334.99	9,297
2023-07-17	78,900.00	79,200.00	77,000.00	77,700.00	66,186.81	16,369
2023-07-14	77,800.00	79,300.00	76,300.00	78,900.00	67,209.01	17,867
2023-07-13	77,000.00	77,900.00	76,700.00	77,800.00	66,272.00	9,957
2023-07-12	79,000.00	79,000.00	76,500.00	77,000.00	65,590.54	9,697
2023-07-11	78,200.00	78,700.00	76,400.00	78,500.00	66,868.28	12,811
2023-07-10	77,200.00	78,300.00	75,700.00	78,200.00	66,612.73	8,092
2023-07-07	77,300.00	77,800.00	76,200.00	77,200.00	65,760.90	9,025
2023-07-06	77,500.00	78,200.00	75,700.00	77,800.00	66,272.00	22,372
2023-07-05	79,100.00	79,600.00	77,300.00	77,600.00	66,101.63	7,819
2023-07-04	79,600.00	79,600.00	78,100.00	78,800.00	67,123.82	10,301
2023-07-03	77,400.00	80,000.00	77,400.00	78,500.00	66,868.28	21,457
2023-06-30	76,300.00	78,600.00	76,300.00	77,300.00	65,846.08	16,505
2023-06-29	78,000.00	78,500.00	75,600.00	76,300.00	64,994.26	13,250
2023-06-28	76,000.00	78,600.00	76,000.00	78,000.00	66,442.36	31,657
2023-06-27	73,200.00	76,300.00	73,000.00	76,000.00	64,738.71	15,819
2023-06-26	74,000.00	74,400.00	72,900.00	73,200.00	62,353.60	5,704
2023-06-23	74,200.00	75,200.00	73,000.00	74,000.00	63,035.06	7,270
2023-06-22	73,400.00	74,600.00	73,000.00	74,100.00	63,120.24	6,946
2023-06-21	73,600.00	75,400.00	72,800.00	73,400.00	62,523.97	15,134
2023-06-20	75,400.00	77,000.00	73,400.00	73,500.00	62,609.15	17,623
2023-06-19	71,000.00	75,000.00	70,200.00	74,800.00	63,716.52	28,088
2023-06-16	68,800.00	71,000.00	68,200.00	71,000.00	60,479.59	13,943
2023-06-15	70,400.00	70,400.00	68,100.00	68,800.00	58,605.57	21,630
2023-06-14	71,200.00	72,000.00	69,500.00	70,400.00	59,968.49	28,433
2023-06-13	71,000.00	71,900.00	71,000.00	71,200.00	60,649.95	9,446
2023-06-12	71,800.00	72,300.00	70,400.00	71,000.00	60,479.59	13,356
2023-06-09	70,700.00	71,900.00	70,700.00	71,800.00	61,161.05	25,474
2023-06-08	70,000.00	71,100.00	69,500.00	70,700.00	60,224.04	5,852
2023-06-07	70,800.00	71,900.00	69,500.00	70,000.00	59,627.76	10,579
2023-06-05	69,500.00	71,300.00	69,200.00	70,800.00	60,309.22	15,792
2023-06-02	68,000.00	69,800.00	67,900.00	69,200.00	58,946.30	15,365
2023-06-01	67,200.00	68,300.00	65,800.00	67,900.00	57,838.93	12,246
2023-05-31	68,000.00	68,800.00	66,500.00	67,200.00	57,242.65	31,423
2023-05-30	67,900.00	69,000.00	66,400.00	68,000.00	57,924.11	10,162
2023-05-26	68,200.00	68,600.00	67,600.00	67,900.00	57,838.93	4,417
2023-05-25	68,900.00	69,600.00	67,500.00	68,200.00	58,094.48	14,226
2023-05-24	68,400.00	69,300.00	67,800.00	68,800.00	58,605.57	7,783
2023-05-23	68,000.00	68,700.00	67,000.00	68,400.00	58,264.84	17,665
2023-05-22	68,300.00	69,200.00	67,100.00	68,000.00	57,924.11	12,981
2023-05-19	68,800.00	69,100.00	68,000.00	68,300.00	58,179.66	6,289
2023-05-18	68,600.00	69,300.00	68,500.00	68,800.00	58,605.57	5,458
2023-05-17	68,500.00	69,200.00	67,900.00	68,400.00	58,264.84	11,586
2023-05-16	68,200.00	70,000.00	67,300.00	68,500.00	58,350.02	28,051
2023-05-15	66,300.00	68,100.00	64,500.00	68,100.00	58,009.29	13,749
2023-05-12	67,100.00	67,600.00	66,000.00	66,000.00	56,220.46	6,063
2023-05-11	67,400.00	67,400.00	66,700.00	67,100.00	57,157.47	6,550
2023-05-10	65,400.00	67,000.00	65,100.00	66,600.00	56,731.56	9,657
2023-05-09	66,000.00	66,500.00	64,600.00	65,300.00	55,624.18	7,361
2023-05-08	66,700.00	66,800.00	65,700.00	66,000.00	56,220.46	4,237
2023-05-04	66,600.00	68,100.00	65,900.00	66,700.00	56,816.74	13,481

← NewerPage 14 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.