Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	193,300.00	197,600.00	186,000.00	187,400.00	184,202.05	9,844
2026-07-16	188,200.00	193,400.00	185,500.00	191,200.00	187,937.20	12,482
2026-07-15	187,800.00	193,500.00	186,000.00	188,200.00	184,988.40	13,532
2026-07-14	195,000.00	199,800.00	185,800.00	185,800.00	182,629.35	25,052
2026-07-13	189,400.00	199,000.00	189,400.00	193,100.00	189,804.78	13,338
2026-07-10	189,800.00	199,500.00	185,500.00	189,300.00	186,069.62	12,512
2026-07-09	192,100.00	192,100.00	183,000.00	188,000.00	184,791.81	20,542
2026-07-08	193,700.00	194,000.00	180,300.00	185,200.00	182,039.59	21,181
2026-07-07	181,900.00	190,000.00	177,600.00	190,000.00	186,757.68	11,897
2026-07-06	180,700.00	186,200.00	178,500.00	181,900.00	178,795.90	7,424
2026-07-03	188,900.00	189,000.00	175,200.00	181,800.00	178,697.61	11,213
2026-07-02	180,500.00	190,900.00	167,200.00	180,000.00	176,928.33	23,253
2026-07-01	166,300.00	169,800.00	162,200.00	168,200.00	165,329.69	15,790
2026-06-30	176,000.00	177,800.00	162,500.00	163,100.00	160,316.72	19,421
2026-06-29	165,700.00	177,700.00	162,000.00	176,500.00	173,488.05	18,303
2026-06-26	166,400.00	168,500.00	162,100.00	164,600.00	161,791.13	16,503
2026-06-25	164,000.00	173,900.00	160,000.00	170,000.00	167,098.98	18,997
2026-06-24	172,000.00	172,000.00	156,800.00	161,000.00	158,252.56	23,294
2026-06-23	166,700.00	173,800.00	164,600.00	167,800.00	164,936.52	14,652
2026-06-22	181,000.00	181,000.00	166,700.00	166,700.00	163,855.29	20,287
2026-06-19	179,800.00	181,000.00	173,500.00	181,000.00	177,911.26	13,135
2026-06-18	181,200.00	187,000.00	176,100.00	176,100.00	173,094.88	12,913
2026-06-17	188,100.00	193,000.00	184,300.00	184,800.00	181,646.42	8,972
2026-06-16	188,900.00	193,600.00	187,000.00	188,300.00	185,086.69	9,130
2026-06-15	189,200.00	194,600.00	188,250.00	190,400.00	187,150.85	8,984
2026-06-12	199,000.00	199,000.00	184,100.00	186,500.00	183,317.41	17,845
2026-06-11	185,600.00	188,500.00	178,600.00	185,300.00	182,137.88	30,544
2026-06-10	176,800.00	188,400.00	176,800.00	185,500.00	182,334.47	20,419
2026-06-09	173,400.00	187,000.00	173,400.00	182,400.00	179,287.37	15,392
2026-06-08	186,000.00	186,000.00	170,300.00	172,500.00	169,556.31	23,054
2026-06-05	189,000.00	189,000.00	178,400.00	186,000.00	182,825.94	15,850
2026-06-04	186,000.00	187,800.00	178,800.00	183,200.00	180,073.72	18,957
2026-06-02	182,900.00	188,000.00	177,600.00	181,300.00	178,206.14	16,401
2026-06-01	192,100.00	193,300.00	184,500.00	185,100.00	181,941.30	13,498
2026-05-29	196,000.00	200,500.00	189,300.00	191,500.00	188,232.08	28,050
2026-05-28	196,400.00	199,400.00	191,100.00	195,500.00	192,163.82	19,980
2026-05-27	195,000.00	199,900.00	194,400.00	196,400.00	193,048.46	23,345
2026-05-26	205,500.00	209,000.00	194,000.00	194,400.00	191,082.59	14,589
2026-05-22	199,200.00	205,000.00	194,500.00	202,000.00	198,552.90	13,675
2026-05-21	195,600.00	202,500.00	193,800.00	197,200.00	193,834.81	15,038
2026-05-20	204,500.00	206,000.00	189,000.00	195,400.00	192,065.53	23,099
2026-05-19	198,900.00	199,100.00	187,600.00	197,800.00	194,424.57	30,934
2026-05-18	209,000.00	209,000.00	195,100.00	198,300.00	194,916.04	22,614
2026-05-15	212,500.00	221,000.00	202,500.00	205,000.00	201,501.71	87,172
2026-05-14	196,900.00	210,500.00	193,600.00	206,500.00	202,976.11	30,433
2026-05-13	209,500.00	210,500.00	193,900.00	194,400.00	191,082.59	23,879
2026-05-12	207,000.00	211,000.00	199,900.00	202,500.00	199,044.37	34,781
2026-05-11	211,000.00	211,500.00	204,500.00	205,000.00	201,501.71	22,055
2026-05-08	219,500.00	219,500.00	206,500.00	209,000.00	205,433.45	15,956
2026-05-07	203,500.00	214,000.00	203,500.00	211,500.00	207,890.78	16,682
2026-05-06	209,500.00	210,500.00	201,500.00	203,000.00	199,535.84	26,124
2026-05-04	214,000.00	216,500.00	209,000.00	211,500.00	207,890.78	16,165
2026-04-30	209,000.00	212,000.00	206,500.00	208,000.00	204,450.51	13,097
2026-04-29	208,500.00	213,500.00	207,000.00	212,000.00	208,382.25	20,169
2026-04-28	209,000.00	211,500.00	206,000.00	206,000.00	202,484.64	16,611
2026-04-27	215,000.00	217,500.00	208,000.00	209,000.00	205,433.45	18,126
2026-04-24	221,500.00	221,500.00	210,000.00	211,000.00	207,399.32	17,878
2026-04-23	229,500.00	229,500.00	213,500.00	217,000.00	213,296.93	18,004
2026-04-22	211,000.00	218,000.00	211,000.00	212,500.00	208,873.72	11,451
2026-04-21	212,500.00	216,500.00	210,500.00	212,000.00	208,382.25	20,461

← NewerPage 2 of 21 · 1,224 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.