Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	54,400.00	55,700.00	53,300.00	55,600.00	45,086.64	62,569
2022-05-16	51,400.00	54,100.00	50,500.00	54,000.00	43,789.18	48,558
2022-05-13	50,000.00	50,900.00	49,450.00	50,900.00	41,275.36	24,497
2022-05-12	49,400.00	50,500.00	48,100.00	50,000.00	40,545.54	14,530
2022-05-11	50,400.00	50,700.00	49,000.00	49,400.00	40,058.99	12,757
2022-05-10	49,000.00	50,700.00	48,200.00	50,400.00	40,869.90	18,039
2022-05-09	50,100.00	50,600.00	48,550.00	49,500.00	40,140.08	19,052
2022-05-06	52,000.00	52,000.00	50,000.00	50,100.00	40,626.63	22,667
2022-05-04	52,300.00	52,500.00	51,200.00	52,500.00	42,572.81	16,876
2022-05-03	52,500.00	53,000.00	51,400.00	52,200.00	42,329.54	12,056
2022-05-02	51,400.00	53,200.00	51,300.00	52,400.00	42,491.72	15,458
2022-04-29	52,000.00	52,500.00	50,700.00	51,300.00	41,599.72	10,754
2022-04-28	51,100.00	52,000.00	50,800.00	52,000.00	42,167.36	8,013
2022-04-27	50,600.00	51,900.00	50,600.00	51,100.00	41,437.54	10,224
2022-04-26	50,700.00	52,400.00	50,700.00	52,200.00	42,329.54	21,308
2022-04-25	52,000.00	52,000.00	50,300.00	50,700.00	41,113.17	21,830
2022-04-22	52,700.00	52,900.00	51,600.00	52,200.00	42,329.54	19,716
2022-04-21	52,900.00	53,900.00	52,600.00	52,700.00	42,735.00	19,302
2022-04-20	53,700.00	54,000.00	52,500.00	53,300.00	43,221.54	23,179
2022-04-19	53,300.00	54,200.00	53,000.00	53,500.00	43,383.72	20,898
2022-04-18	53,700.00	54,400.00	53,200.00	53,500.00	43,383.72	15,116
2022-04-15	54,400.00	54,700.00	52,800.00	54,100.00	43,870.27	33,808
2022-04-14	54,300.00	54,800.00	53,300.00	54,700.00	44,356.82	26,106
2022-04-13	53,700.00	54,900.00	53,300.00	54,300.00	44,032.45	8,660
2022-04-12	53,700.00	55,100.00	53,400.00	53,700.00	43,545.91	21,094
2022-04-11	54,500.00	55,400.00	53,800.00	54,600.00	44,275.73	12,793
2022-04-08	54,800.00	55,300.00	53,800.00	54,500.00	44,194.63	19,509
2022-04-07	54,700.00	56,100.00	53,700.00	55,400.00	44,924.45	60,432
2022-04-06	57,800.00	57,800.00	55,600.00	55,700.00	45,167.73	44,962
2022-04-05	56,100.00	58,000.00	55,200.00	57,900.00	46,951.73	51,170
2022-04-04	53,500.00	56,000.00	53,300.00	55,800.00	45,248.82	66,963
2022-04-01	52,900.00	53,600.00	52,700.00	53,000.00	42,978.27	14,051
2022-03-31	52,900.00	53,900.00	52,200.00	53,500.00	43,383.72	24,562
2022-03-30	52,900.00	54,100.00	52,400.00	52,900.00	42,897.18	59,427
2022-03-29	52,900.00	53,300.00	51,900.00	52,800.00	42,816.09	51,638
2022-03-28	50,600.00	52,500.00	50,300.00	52,400.00	42,491.72	98,731
2022-03-25	47,950.00	51,600.00	47,850.00	50,500.00	40,950.99	121,349
2022-03-24	46,500.00	48,050.00	46,250.00	47,700.00	38,680.44	30,415
2022-03-23	46,750.00	47,350.00	46,350.00	46,500.00	37,707.35	24,599
2022-03-22	46,400.00	46,550.00	46,250.00	46,500.00	37,707.35	14,416
2022-03-21	46,750.00	46,750.00	46,100.00	46,400.00	37,626.26	42,930
2022-03-18	46,500.00	46,750.00	46,200.00	46,500.00	37,707.35	17,418
2022-03-17	46,750.00	46,900.00	45,850.00	46,200.00	37,464.08	23,890
2022-03-16	46,200.00	46,900.00	45,050.00	46,300.00	37,545.17	29,544
2022-03-15	46,300.00	47,050.00	45,950.00	46,200.00	37,464.08	28,573
2022-03-14	47,000.00	47,050.00	45,850.00	46,300.00	37,545.17	25,240
2022-03-11	46,000.00	46,650.00	45,550.00	46,350.00	37,585.71	38,659
2022-03-10	45,000.00	45,650.00	44,400.00	44,400.00	36,004.44	31,476
2022-03-08	44,950.00	45,600.00	44,300.00	44,750.00	36,288.25	8,758
2022-03-07	47,050.00	47,050.00	45,400.00	45,400.00	36,815.35	11,173
2022-03-04	47,300.00	47,450.00	46,450.00	47,050.00	38,153.35	4,852
2022-03-03	46,900.00	47,300.00	46,750.00	47,150.00	38,234.44	2,764
2022-03-02	46,650.00	47,150.00	46,350.00	46,750.00	37,910.08	2,597
2022-02-28	46,350.00	46,650.00	45,900.00	46,650.00	37,828.99	2,595
2022-02-25	46,700.00	47,350.00	46,150.00	46,350.00	37,585.71	3,683
2022-02-24	46,900.00	47,350.00	46,200.00	47,000.00	38,112.80	8,724
2022-02-23	45,850.00	47,150.00	45,800.00	46,950.00	38,072.26	4,020
2022-02-22	46,700.00	47,100.00	46,000.00	46,000.00	37,301.89	9,341
2022-02-21	47,350.00	47,500.00	46,600.00	46,750.00	37,910.08	5,094
2022-02-18	47,150.00	47,500.00	47,000.00	47,350.00	38,396.62	4,247

← NewerPage 19 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.