Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	54,100.00	55,000.00	54,000.00	54,500.00	44,194.63	9,200
2022-11-09	53,800.00	54,400.00	53,300.00	54,100.00	43,870.27	11,575
2022-11-08	53,300.00	54,200.00	53,200.00	53,700.00	43,545.91	8,824
2022-11-07	53,400.00	54,000.00	52,800.00	53,900.00	43,708.09	10,491
2022-11-04	53,500.00	53,800.00	52,100.00	53,400.00	43,302.63	14,560
2022-11-03	53,900.00	54,100.00	52,500.00	53,700.00	43,545.91	9,934
2022-11-02	53,700.00	54,700.00	53,400.00	54,400.00	44,113.54	9,583
2022-11-01	53,800.00	54,100.00	53,600.00	53,600.00	43,464.81	4,334
2022-10-31	51,900.00	54,100.00	51,700.00	54,100.00	43,870.27	23,270
2022-10-28	51,800.00	52,400.00	51,400.00	51,800.00	42,005.18	5,613
2022-10-27	50,800.00	52,200.00	50,800.00	51,900.00	42,086.27	5,785
2022-10-26	51,000.00	51,400.00	50,800.00	50,900.00	41,275.36	7,025
2022-10-25	51,400.00	51,500.00	50,700.00	50,800.00	41,194.26	7,180
2022-10-24	51,400.00	52,000.00	51,000.00	51,400.00	41,680.81	11,158
2022-10-21	51,700.00	51,700.00	51,100.00	51,400.00	41,680.81	2,624
2022-10-20	51,100.00	52,000.00	50,900.00	51,700.00	41,924.08	25,158
2022-10-19	51,800.00	51,900.00	51,100.00	51,500.00	41,761.90	6,569
2022-10-18	51,600.00	51,900.00	51,100.00	51,700.00	41,924.08	8,994
2022-10-17	51,400.00	51,600.00	50,700.00	51,400.00	41,680.81	4,419
2022-10-14	50,800.00	52,000.00	50,100.00	51,200.00	41,518.63	16,362
2022-10-13	50,800.00	51,400.00	50,300.00	50,700.00	41,113.17	19,020
2022-10-12	52,500.00	52,500.00	50,600.00	51,200.00	41,518.63	23,074
2022-10-11	53,700.00	53,800.00	52,100.00	53,000.00	42,978.27	23,603
2022-10-07	52,800.00	54,100.00	52,600.00	53,600.00	43,464.81	21,503
2022-10-06	51,500.00	52,700.00	51,500.00	52,600.00	42,653.90	13,864
2022-10-05	52,500.00	52,500.00	50,900.00	51,500.00	41,761.90	10,213
2022-10-04	51,600.00	52,400.00	51,300.00	52,000.00	42,167.36	11,771
2022-09-30	52,100.00	52,100.00	50,700.00	51,100.00	41,437.54	22,050
2022-09-29	53,100.00	53,700.00	52,400.00	52,500.00	42,572.81	13,972
2022-09-28	53,400.00	53,400.00	50,700.00	52,400.00	42,491.72	17,644
2022-09-27	51,300.00	52,600.00	50,600.00	52,600.00	42,653.90	20,407
2022-09-26	53,100.00	53,100.00	50,800.00	50,800.00	41,194.26	33,047
2022-09-23	54,600.00	55,900.00	52,800.00	53,100.00	43,059.36	21,094
2022-09-22	55,100.00	55,100.00	53,900.00	54,600.00	44,275.73	15,245
2022-09-21	55,600.00	56,000.00	54,200.00	55,100.00	44,681.18	9,501
2022-09-20	54,700.00	56,700.00	53,900.00	55,700.00	45,167.73	20,315
2022-09-19	52,800.00	54,800.00	52,700.00	54,600.00	44,275.73	25,109
2022-09-16	53,200.00	53,900.00	52,600.00	53,600.00	43,464.81	12,422
2022-09-15	52,300.00	54,000.00	52,300.00	53,900.00	43,708.09	15,069
2022-09-14	52,100.00	52,900.00	51,400.00	52,400.00	42,491.72	8,242
2022-09-13	53,600.00	54,100.00	52,600.00	53,000.00	42,978.27	13,361
2022-09-08	51,800.00	53,700.00	51,800.00	52,600.00	42,653.90	11,828
2022-09-07	52,400.00	52,400.00	51,500.00	52,300.00	42,410.63	16,299
2022-09-06	52,600.00	52,800.00	51,700.00	52,200.00	42,329.54	10,645
2022-09-05	53,100.00	53,100.00	51,700.00	52,000.00	42,167.36	21,084
2022-09-02	51,100.00	52,600.00	51,100.00	52,200.00	42,329.54	10,843
2022-09-01	52,900.00	53,100.00	51,100.00	51,300.00	41,599.72	15,142
2022-08-31	51,600.00	53,100.00	51,500.00	52,900.00	42,897.18	17,507
2022-08-30	51,200.00	52,600.00	51,100.00	51,600.00	41,842.99	11,258
2022-08-29	51,300.00	51,900.00	49,500.00	51,100.00	41,437.54	17,541
2022-08-26	51,800.00	52,600.00	51,700.00	52,000.00	42,167.36	10,643
2022-08-25	50,800.00	52,000.00	50,100.00	51,800.00	42,005.18	29,987
2022-08-24	51,100.00	51,500.00	50,400.00	51,000.00	41,356.45	11,813
2022-08-23	51,900.00	52,200.00	50,700.00	51,100.00	41,437.54	20,662
2022-08-22	53,100.00	53,200.00	51,600.00	52,000.00	42,167.36	24,183
2022-08-19	53,600.00	54,200.00	52,700.00	53,200.00	43,140.45	31,497
2022-08-18	51,500.00	53,900.00	50,200.00	53,400.00	43,302.63	91,967
2022-08-17	50,700.00	51,500.00	49,200.00	50,200.00	40,707.72	66,012
2022-08-16	48,000.00	49,350.00	47,250.00	49,000.00	39,734.63	43,206
2022-08-12	47,300.00	48,050.00	46,700.00	47,550.00	38,558.80	14,697

← NewerPage 17 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.