Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 46,800.00 | 47,200.00 | 46,600.00 | 47,200.00 | 38,274.99 | 11,747 |
| 2022-08-10 | 47,350.00 | 47,700.00 | 46,400.00 | 46,400.00 | 37,626.26 | 21,684 |
| 2022-08-09 | 48,050.00 | 48,050.00 | 47,000.00 | 47,350.00 | 38,396.62 | 28,377 |
| 2022-08-08 | 48,150.00 | 48,150.00 | 47,600.00 | 48,100.00 | 39,004.81 | 13,175 |
| 2022-08-05 | 47,600.00 | 48,400.00 | 46,850.00 | 48,100.00 | 39,004.81 | 39,561 |
| 2022-08-04 | 47,900.00 | 48,000.00 | 46,750.00 | 47,050.00 | 38,153.35 | 20,519 |
| 2022-08-03 | 47,750.00 | 48,100.00 | 47,550.00 | 47,800.00 | 38,761.53 | 9,491 |
| 2022-08-02 | 48,250.00 | 48,750.00 | 47,750.00 | 47,750.00 | 38,720.99 | 15,773 |
| 2022-08-01 | 48,000.00 | 48,350.00 | 47,700.00 | 48,250.00 | 39,126.44 | 11,150 |
| 2022-07-29 | 48,000.00 | 48,600.00 | 48,000.00 | 48,000.00 | 38,923.71 | 7,040 |
| 2022-07-28 | 48,100.00 | 48,650.00 | 47,750.00 | 48,000.00 | 38,923.71 | 8,959 |
| 2022-07-27 | 47,700.00 | 48,350.00 | 47,400.00 | 47,950.00 | 38,883.17 | 6,843 |
| 2022-07-26 | 48,000.00 | 48,050.00 | 47,650.00 | 47,700.00 | 38,680.44 | 5,721 |
| 2022-07-25 | 47,800.00 | 48,300.00 | 47,500.00 | 48,000.00 | 38,923.71 | 15,960 |
| 2022-07-22 | 48,550.00 | 48,800.00 | 47,650.00 | 48,000.00 | 38,923.71 | 15,277 |
| 2022-07-21 | 48,500.00 | 48,800.00 | 48,000.00 | 48,550.00 | 39,369.72 | 15,388 |
| 2022-07-20 | 48,350.00 | 48,800.00 | 47,850.00 | 48,050.00 | 38,964.26 | 32,078 |
| 2022-07-19 | 48,350.00 | 48,350.00 | 47,400.00 | 48,050.00 | 38,964.26 | 13,671 |
| 2022-07-18 | 48,000.00 | 48,200.00 | 47,400.00 | 47,950.00 | 38,883.17 | 8,647 |
| 2022-07-15 | 48,000.00 | 48,200.00 | 46,900.00 | 47,800.00 | 38,761.53 | 16,563 |
| 2022-07-14 | 47,600.00 | 48,600.00 | 47,450.00 | 48,000.00 | 38,923.71 | 28,202 |
| 2022-07-13 | 46,300.00 | 48,000.00 | 46,050.00 | 47,600.00 | 38,599.35 | 13,416 |
| 2022-07-12 | 46,900.00 | 46,900.00 | 45,850.00 | 46,350.00 | 37,585.71 | 21,967 |
| 2022-07-11 | 47,300.00 | 47,850.00 | 46,700.00 | 47,050.00 | 38,153.35 | 11,809 |
| 2022-07-08 | 46,850.00 | 47,700.00 | 46,750.00 | 47,300.00 | 38,356.08 | 11,968 |
| 2022-07-07 | 47,200.00 | 47,200.00 | 46,300.00 | 46,750.00 | 37,910.08 | 13,862 |
| 2022-07-06 | 47,150.00 | 48,000.00 | 46,600.00 | 47,200.00 | 38,274.99 | 16,429 |
| 2022-07-05 | 47,200.00 | 48,000.00 | 46,400.00 | 47,100.00 | 38,193.90 | 12,776 |
| 2022-07-04 | 48,200.00 | 48,950.00 | 46,400.00 | 47,200.00 | 38,274.99 | 11,755 |
| 2022-07-01 | 46,350.00 | 48,900.00 | 46,350.00 | 48,200.00 | 39,085.90 | 17,022 |
| 2022-06-30 | 47,050.00 | 47,300.00 | 46,300.00 | 46,850.00 | 37,991.17 | 19,996 |
| 2022-06-29 | 48,150.00 | 48,400.00 | 46,400.00 | 46,600.00 | 37,788.44 | 31,067 |
| 2022-06-28 | 49,000.00 | 49,200.00 | 47,900.00 | 48,150.00 | 39,045.35 | 17,448 |
| 2022-06-27 | 48,750.00 | 49,700.00 | 48,000.00 | 49,000.00 | 39,734.63 | 28,146 |
| 2022-06-24 | 47,100.00 | 48,750.00 | 47,050.00 | 48,250.00 | 39,126.44 | 18,370 |
| 2022-06-23 | 46,050.00 | 47,850.00 | 45,600.00 | 46,950.00 | 38,072.26 | 26,462 |
| 2022-06-22 | 48,500.00 | 48,750.00 | 45,750.00 | 46,100.00 | 37,382.98 | 30,203 |
| 2022-06-21 | 48,350.00 | 49,800.00 | 47,400.00 | 48,300.00 | 39,166.99 | 97,183 |
| 2022-06-20 | 51,200.00 | 51,600.00 | 47,850.00 | 48,350.00 | 39,207.53 | 55,497 |
| 2022-06-17 | 51,100.00 | 51,900.00 | 50,100.00 | 50,900.00 | 41,275.36 | 21,004 |
| 2022-06-16 | 52,200.00 | 53,300.00 | 51,300.00 | 52,000.00 | 42,167.36 | 15,901 |
| 2022-06-15 | 52,500.00 | 52,600.00 | 51,700.00 | 52,000.00 | 42,167.36 | 22,220 |
| 2022-06-14 | 52,700.00 | 52,900.00 | 51,600.00 | 52,500.00 | 42,572.81 | 29,218 |
| 2022-06-13 | 54,300.00 | 54,300.00 | 52,600.00 | 53,600.00 | 43,464.81 | 35,522 |
| 2022-06-10 | 56,400.00 | 56,400.00 | 54,400.00 | 54,500.00 | 44,194.63 | 25,131 |
| 2022-06-09 | 57,000.00 | 57,400.00 | 55,900.00 | 56,400.00 | 45,735.36 | 11,552 |
| 2022-06-08 | 56,800.00 | 57,700.00 | 56,800.00 | 57,700.00 | 46,789.55 | 8,262 |
| 2022-06-07 | 57,300.00 | 57,900.00 | 56,600.00 | 57,200.00 | 46,384.09 | 7,906 |
| 2022-06-03 | 57,700.00 | 58,200.00 | 57,000.00 | 57,600.00 | 46,708.46 | 14,240 |
| 2022-06-02 | 58,200.00 | 58,200.00 | 56,700.00 | 57,700.00 | 46,789.55 | 25,933 |
| 2022-05-31 | 59,000.00 | 59,400.00 | 57,100.00 | 57,500.00 | 46,627.37 | 25,136 |
| 2022-05-30 | 55,700.00 | 59,000.00 | 55,700.00 | 59,000.00 | 47,843.73 | 30,738 |
| 2022-05-27 | 55,100.00 | 56,500.00 | 54,900.00 | 55,100.00 | 44,681.18 | 8,778 |
| 2022-05-26 | 53,900.00 | 54,900.00 | 53,800.00 | 54,300.00 | 44,032.45 | 9,063 |
| 2022-05-25 | 53,700.00 | 54,100.00 | 53,400.00 | 54,100.00 | 43,870.27 | 10,928 |
| 2022-05-24 | 54,500.00 | 55,000.00 | 53,700.00 | 53,900.00 | 43,708.09 | 13,759 |
| 2022-05-23 | 54,500.00 | 55,000.00 | 53,200.00 | 55,000.00 | 44,600.09 | 19,151 |
| 2022-05-20 | 54,700.00 | 55,000.00 | 54,100.00 | 54,500.00 | 44,194.63 | 16,923 |
| 2022-05-19 | 55,100.00 | 56,200.00 | 54,000.00 | 54,500.00 | 44,194.63 | 35,640 |
| 2022-05-18 | 56,200.00 | 56,900.00 | 55,000.00 | 56,400.00 | 45,735.36 | 35,967 |
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.