Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61,500.00	64,000.00	61,500.00	63,000.00	53,664.99	13,477
2023-02-06	59,700.00	61,500.00	59,300.00	61,500.00	52,387.25	13,258
2023-02-03	59,800.00	60,000.00	59,100.00	59,800.00	50,939.14	6,175
2023-02-02	60,800.00	61,000.00	59,000.00	59,300.00	50,513.23	14,634
2023-02-01	61,200.00	61,200.00	59,900.00	60,800.00	51,790.97	12,575
2023-01-31	59,600.00	61,200.00	59,100.00	61,200.00	52,131.70	17,094
2023-01-30	60,300.00	61,000.00	59,200.00	59,600.00	50,768.78	7,225
2023-01-27	60,700.00	60,900.00	60,100.00	60,300.00	51,365.06	7,296
2023-01-26	60,600.00	61,000.00	60,200.00	60,700.00	51,705.79	5,270
2023-01-25	60,500.00	60,900.00	60,000.00	60,500.00	51,535.42	8,270
2023-01-20	59,900.00	60,900.00	59,300.00	60,600.00	51,620.60	7,492
2023-01-19	59,800.00	60,100.00	59,200.00	59,900.00	51,024.33	6,350
2023-01-18	59,500.00	60,200.00	58,900.00	59,800.00	50,939.14	6,207
2023-01-17	61,200.00	61,200.00	59,200.00	59,200.00	50,428.05	11,700
2023-01-16	60,900.00	61,700.00	60,100.00	60,500.00	51,535.42	6,770
2023-01-13	61,000.00	61,400.00	59,900.00	60,900.00	51,876.15	4,449
2023-01-12	59,900.00	61,900.00	59,800.00	61,000.00	51,961.33	14,020
2023-01-11	58,900.00	59,600.00	58,700.00	59,600.00	50,768.78	7,745
2023-01-10	58,800.00	59,000.00	58,000.00	58,700.00	50,002.14	7,539
2023-01-09	57,600.00	59,100.00	57,600.00	58,800.00	50,087.32	11,645
2023-01-06	57,800.00	58,600.00	57,100.00	57,500.00	48,979.95	11,113
2023-01-05	57,400.00	59,000.00	57,300.00	58,100.00	49,491.04	15,594
2023-01-04	58,200.00	58,200.00	56,300.00	57,700.00	49,150.31	26,709
2023-01-03	58,700.00	59,000.00	57,400.00	58,500.00	49,831.77	19,796
2023-01-02	61,400.00	61,500.00	58,400.00	58,700.00	50,002.14	24,410
2022-12-29	61,200.00	62,600.00	60,100.00	61,400.00	52,302.06	20,217
2022-12-28	62,000.00	62,500.00	60,500.00	62,200.00	52,983.52	46,288
2022-12-27	63,600.00	64,000.00	62,700.00	63,500.00	51,492.83	42,661
2022-12-26	64,000.00	64,400.00	61,900.00	63,700.00	51,655.01	44,947
2022-12-23	61,400.00	65,000.00	61,000.00	64,000.00	51,898.29	81,586
2022-12-22	60,000.00	61,700.00	59,900.00	61,500.00	49,871.01	20,018
2022-12-21	59,200.00	60,100.00	58,700.00	60,100.00	48,735.73	15,774
2022-12-20	59,000.00	59,700.00	58,700.00	59,300.00	48,087.01	5,898
2022-12-19	59,100.00	59,300.00	58,500.00	59,200.00	48,005.91	6,897
2022-12-16	59,200.00	60,200.00	58,700.00	59,100.00	47,924.82	8,362
2022-12-15	59,100.00	60,000.00	58,800.00	59,800.00	48,492.46	7,950
2022-12-14	58,300.00	59,700.00	58,200.00	59,400.00	48,168.10	10,875
2022-12-13	59,500.00	60,100.00	58,100.00	58,300.00	47,276.10	14,920
2022-12-12	60,900.00	60,900.00	58,600.00	59,500.00	48,249.19	12,489
2022-12-09	59,300.00	60,500.00	58,100.00	60,300.00	48,897.92	28,354
2022-12-08	58,500.00	59,300.00	58,000.00	58,900.00	47,762.64	11,236
2022-12-07	57,400.00	59,200.00	57,400.00	58,900.00	47,762.64	19,798
2022-12-06	58,900.00	59,400.00	57,000.00	58,200.00	47,195.00	13,935
2022-12-05	59,100.00	60,500.00	58,600.00	58,800.00	47,681.55	21,371
2022-12-02	59,100.00	59,900.00	58,000.00	59,000.00	47,843.73	23,553
2022-12-01	57,900.00	59,300.00	57,200.00	59,100.00	47,924.82	37,061
2022-11-30	56,200.00	56,900.00	56,000.00	56,900.00	46,140.82	26,256
2022-11-29	55,200.00	56,700.00	55,100.00	56,200.00	45,573.18	10,248
2022-11-28	55,500.00	55,800.00	54,500.00	55,600.00	45,086.64	12,870
2022-11-25	55,000.00	55,800.00	55,000.00	55,500.00	45,005.55	8,308
2022-11-24	55,400.00	55,700.00	54,900.00	55,500.00	45,005.55	8,978
2022-11-23	55,000.00	55,800.00	54,000.00	55,300.00	44,843.36	19,001
2022-11-22	55,100.00	55,300.00	53,400.00	55,000.00	44,600.09	10,217
2022-11-21	55,700.00	56,100.00	54,700.00	55,400.00	44,924.45	10,670
2022-11-18	55,400.00	56,300.00	55,000.00	55,300.00	44,843.36	17,518
2022-11-17	56,900.00	57,100.00	54,900.00	55,700.00	45,167.73	12,581
2022-11-16	56,900.00	57,200.00	56,200.00	56,900.00	46,140.82	7,473
2022-11-15	58,400.00	58,700.00	55,500.00	56,900.00	46,140.82	25,726
2022-11-14	55,000.00	58,100.00	54,600.00	57,500.00	46,627.37	30,863
2022-11-11	55,000.00	56,000.00	54,300.00	54,600.00	44,275.73	12,500

← NewerPage 16 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.