Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	65,700.00	69,500.00	65,100.00	66,600.00	56,731.56	12,370
2023-05-02	64,800.00	66,400.00	64,300.00	65,700.00	55,964.91	7,257
2023-04-28	63,100.00	65,600.00	63,100.00	64,700.00	55,113.09	17,343
2023-04-27	64,000.00	64,000.00	62,800.00	63,100.00	53,750.17	10,198
2023-04-26	64,000.00	64,300.00	62,900.00	63,200.00	53,835.35	41,957
2023-04-25	62,500.00	64,400.00	62,500.00	64,000.00	54,516.81	36,137
2023-04-24	63,400.00	63,400.00	62,000.00	62,500.00	53,239.07	5,823
2023-04-21	64,500.00	64,500.00	61,400.00	62,900.00	53,579.80	15,956
2023-04-20	64,400.00	64,900.00	63,900.00	64,400.00	54,857.54	11,344
2023-04-19	63,400.00	65,200.00	62,900.00	64,400.00	54,857.54	10,755
2023-04-18	63,600.00	64,100.00	62,600.00	62,900.00	53,579.80	20,856
2023-04-17	63,800.00	63,900.00	63,300.00	63,500.00	54,090.90	11,747
2023-04-14	63,000.00	63,900.00	63,000.00	63,800.00	54,346.45	9,647
2023-04-13	63,000.00	63,400.00	62,500.00	63,400.00	54,005.72	5,294
2023-04-12	62,500.00	63,200.00	62,200.00	62,900.00	53,579.80	8,272
2023-04-11	61,800.00	62,700.00	61,200.00	62,500.00	53,239.07	12,547
2023-04-10	62,700.00	62,700.00	61,300.00	61,800.00	52,642.79	11,455
2023-04-07	63,300.00	63,300.00	62,500.00	62,700.00	53,409.44	8,427
2023-04-06	63,800.00	64,100.00	62,400.00	63,300.00	53,920.53	8,717
2023-04-05	65,000.00	65,500.00	62,900.00	63,800.00	54,346.45	22,053
2023-04-04	64,600.00	65,800.00	64,100.00	65,300.00	55,624.18	15,958
2023-04-03	64,100.00	64,900.00	63,200.00	64,500.00	54,942.72	16,208
2023-03-31	65,400.00	65,400.00	63,900.00	64,100.00	54,601.99	14,867
2023-03-30	66,600.00	66,600.00	64,500.00	65,300.00	55,624.18	12,161
2023-03-29	65,400.00	66,700.00	65,300.00	65,900.00	56,135.28	14,442
2023-03-28	64,300.00	65,400.00	63,800.00	65,400.00	55,709.37	12,605
2023-03-27	65,000.00	65,400.00	64,000.00	64,300.00	54,772.36	14,783
2023-03-24	65,500.00	65,500.00	64,400.00	64,900.00	55,283.45	8,343
2023-03-23	66,000.00	66,700.00	65,000.00	65,100.00	55,453.82	10,817
2023-03-22	65,400.00	66,900.00	65,200.00	66,000.00	56,220.46	16,129
2023-03-21	64,900.00	65,600.00	64,500.00	65,300.00	55,624.18	9,541
2023-03-20	66,800.00	67,000.00	64,300.00	64,300.00	54,772.36	13,990
2023-03-17	64,800.00	66,800.00	64,200.00	66,800.00	56,901.92	18,244
2023-03-16	66,200.00	66,200.00	63,500.00	64,600.00	55,027.91	26,629
2023-03-15	66,900.00	67,500.00	65,300.00	66,200.00	56,390.83	9,260
2023-03-14	68,200.00	68,200.00	65,600.00	66,200.00	56,390.83	28,057
2023-03-13	68,200.00	68,900.00	67,000.00	68,500.00	58,350.02	27,023
2023-03-10	72,400.00	72,500.00	67,900.00	68,500.00	58,350.02	34,691
2023-03-09	69,100.00	73,000.00	69,100.00	72,900.00	62,098.05	55,281
2023-03-08	65,000.00	69,800.00	64,600.00	68,900.00	58,690.75	34,594
2023-03-07	64,100.00	65,700.00	64,100.00	65,000.00	55,368.64	18,822
2023-03-06	63,400.00	65,000.00	63,400.00	64,100.00	54,601.99	21,522
2023-03-03	67,900.00	68,300.00	63,400.00	63,700.00	54,261.26	95,329
2023-03-02	69,100.00	70,000.00	68,400.00	69,100.00	58,861.12	7,004
2023-02-28	70,300.00	71,000.00	68,800.00	69,100.00	58,861.12	17,747
2023-02-27	70,200.00	71,700.00	66,700.00	69,800.00	59,457.40	19,120
2023-02-24	69,500.00	71,500.00	68,800.00	70,200.00	59,798.13	16,099
2023-02-23	68,100.00	70,300.00	67,500.00	69,500.00	59,201.85	13,421
2023-02-22	68,300.00	69,100.00	67,300.00	68,100.00	58,009.29	12,209
2023-02-21	65,900.00	68,800.00	65,700.00	68,500.00	58,350.02	23,212
2023-02-20	64,300.00	66,300.00	64,000.00	65,200.00	55,539.00	8,249
2023-02-17	63,700.00	64,600.00	60,000.00	64,300.00	54,772.36	8,813
2023-02-16	63,700.00	64,400.00	63,100.00	64,400.00	54,857.54	10,235
2023-02-15	65,600.00	65,600.00	63,000.00	63,700.00	54,261.26	13,945
2023-02-14	65,900.00	65,900.00	64,900.00	65,100.00	55,453.82	14,023
2023-02-13	65,900.00	66,300.00	64,600.00	65,900.00	56,135.28	14,232
2023-02-10	64,300.00	66,500.00	63,500.00	65,900.00	56,135.28	16,676
2023-02-09	64,100.00	64,700.00	63,400.00	63,800.00	54,346.45	8,040
2023-02-08	64,000.00	64,100.00	62,600.00	64,100.00	54,601.99	12,090
2023-02-07	61,500.00	64,000.00	61,500.00	63,000.00	53,664.99	13,477

← NewerPage 15 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.