Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 47,650.00 | 47,900.00 | 47,150.00 | 47,200.00 | 38,274.99 | 8,132 |
| 2022-02-16 | 48,000.00 | 48,100.00 | 47,250.00 | 47,650.00 | 38,639.90 | 7,678 |
| 2022-02-15 | 47,950.00 | 48,050.00 | 46,850.00 | 48,000.00 | 38,923.71 | 9,119 |
| 2022-02-14 | 48,700.00 | 48,850.00 | 47,500.00 | 47,950.00 | 38,883.17 | 10,808 |
| 2022-02-11 | 49,650.00 | 49,900.00 | 48,700.00 | 48,700.00 | 39,491.35 | 8,845 |
| 2022-02-10 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 40,869.90 | 5,273 |
| 2022-02-09 | 49,150.00 | 51,700.00 | 49,050.00 | 50,400.00 | 40,869.90 | 6,098 |
| 2022-02-08 | 49,900.00 | 50,500.00 | 49,150.00 | 49,150.00 | 39,856.26 | 3,763 |
| 2022-02-07 | 49,050.00 | 49,900.00 | 48,600.00 | 49,650.00 | 40,261.72 | 5,847 |
| 2022-02-04 | 49,450.00 | 49,900.00 | 48,800.00 | 49,050.00 | 39,775.17 | 5,494 |
| 2022-02-03 | 49,150.00 | 49,850.00 | 49,150.00 | 49,450.00 | 40,099.54 | 5,480 |
| 2022-01-28 | 47,000.00 | 49,100.00 | 47,000.00 | 49,000.00 | 39,734.63 | 10,544 |
| 2022-01-27 | 49,600.00 | 49,600.00 | 47,450.00 | 47,450.00 | 38,477.71 | 8,675 |
| 2022-01-26 | 50,000.00 | 50,100.00 | 49,050.00 | 49,200.00 | 39,896.81 | 5,154 |
| 2022-01-25 | 49,750.00 | 50,200.00 | 48,500.00 | 49,850.00 | 40,423.90 | 23,004 |
| 2022-01-24 | 50,000.00 | 50,100.00 | 49,000.00 | 50,100.00 | 40,626.63 | 8,468 |
| 2022-01-21 | 50,600.00 | 50,600.00 | 49,050.00 | 50,400.00 | 40,869.90 | 16,016 |
| 2022-01-20 | 51,600.00 | 51,600.00 | 50,400.00 | 50,500.00 | 40,950.99 | 10,026 |
| 2022-01-19 | 49,700.00 | 51,100.00 | 49,350.00 | 51,000.00 | 41,356.45 | 35,383 |
| 2022-01-18 | 49,050.00 | 50,400.00 | 49,000.00 | 49,750.00 | 40,342.81 | 15,754 |
| 2022-01-17 | 49,900.00 | 50,200.00 | 49,350.00 | 49,400.00 | 40,058.99 | 6,658 |
| 2022-01-14 | 50,300.00 | 50,600.00 | 49,300.00 | 50,400.00 | 40,869.90 | 16,168 |
| 2022-01-13 | 49,800.00 | 50,700.00 | 49,350.00 | 50,400.00 | 40,869.90 | 22,060 |
| 2022-01-12 | 49,200.00 | 49,800.00 | 48,700.00 | 49,600.00 | 40,221.17 | 18,137 |
| 2022-01-11 | 48,850.00 | 49,200.00 | 48,150.00 | 49,200.00 | 39,896.81 | 10,197 |
| 2022-01-10 | 48,500.00 | 49,350.00 | 47,650.00 | 49,200.00 | 39,896.81 | 30,190 |
| 2022-01-07 | 48,400.00 | 48,700.00 | 47,550.00 | 48,100.00 | 39,004.81 | 8,830 |
| 2022-01-06 | 46,950.00 | 48,500.00 | 46,950.00 | 48,050.00 | 38,964.26 | 15,843 |
| 2022-01-05 | 46,800.00 | 47,400.00 | 46,500.00 | 47,400.00 | 38,437.17 | 11,525 |
| 2022-01-04 | 46,550.00 | 47,100.00 | 46,400.00 | 46,900.00 | 38,031.71 | 13,534 |
| 2022-01-03 | 46,850.00 | 46,950.00 | 46,100.00 | 46,900.00 | 38,031.71 | 7,664 |
| 2021-12-30 | 47,300.00 | 47,300.00 | 46,500.00 | 46,750.00 | 37,910.08 | 10,814 |
| 2021-12-29 | 47,900.00 | 47,900.00 | 46,850.00 | 47,150.00 | 38,234.44 | 10,954 |
| 2021-12-28 | 47,350.00 | 48,650.00 | 47,200.00 | 48,400.00 | 37,626.26 | 16,159 |
| 2021-12-27 | 47,450.00 | 47,750.00 | 47,350.00 | 47,600.00 | 37,004.34 | 4,122 |
| 2021-12-24 | 47,100.00 | 47,550.00 | 46,700.00 | 47,450.00 | 36,887.73 | 3,116 |
| 2021-12-23 | 47,200.00 | 47,600.00 | 46,800.00 | 47,150.00 | 36,654.51 | 4,624 |
| 2021-12-22 | 47,500.00 | 47,800.00 | 47,000.00 | 47,200.00 | 36,693.38 | 7,471 |
| 2021-12-21 | 47,250.00 | 47,700.00 | 46,750.00 | 47,500.00 | 36,926.60 | 9,683 |
| 2021-12-20 | 48,300.00 | 48,300.00 | 47,350.00 | 47,350.00 | 36,809.99 | 3,896 |
| 2021-12-17 | 48,350.00 | 48,350.00 | 47,900.00 | 48,300.00 | 37,548.52 | 5,299 |
| 2021-12-16 | 48,600.00 | 48,800.00 | 48,050.00 | 48,300.00 | 37,548.52 | 4,765 |
| 2021-12-15 | 48,500.00 | 48,800.00 | 48,100.00 | 48,550.00 | 37,742.87 | 3,181 |
| 2021-12-14 | 49,400.00 | 49,400.00 | 48,350.00 | 48,550.00 | 37,742.87 | 7,823 |
| 2021-12-13 | 49,900.00 | 49,950.00 | 48,750.00 | 49,500.00 | 38,481.40 | 12,534 |
| 2021-12-10 | 50,200.00 | 50,400.00 | 49,100.00 | 49,600.00 | 38,559.14 | 16,044 |
| 2021-12-09 | 49,050.00 | 50,300.00 | 48,800.00 | 50,200.00 | 39,025.58 | 13,871 |
| 2021-12-08 | 49,900.00 | 50,000.00 | 48,800.00 | 49,400.00 | 38,403.66 | 10,143 |
| 2021-12-07 | 49,000.00 | 49,900.00 | 48,850.00 | 49,900.00 | 38,792.36 | 17,219 |
| 2021-12-06 | 48,650.00 | 48,850.00 | 47,850.00 | 48,850.00 | 37,976.09 | 8,070 |
| 2021-12-03 | 49,000.00 | 49,200.00 | 48,050.00 | 48,700.00 | 37,859.48 | 10,981 |
| 2021-12-02 | 47,500.00 | 49,500.00 | 46,600.00 | 49,000.00 | 38,092.70 | 13,777 |
| 2021-12-01 | 46,700.00 | 47,600.00 | 46,550.00 | 47,500.00 | 36,926.60 | 16,734 |
| 2021-11-30 | 46,000.00 | 47,600.00 | 46,000.00 | 47,400.00 | 36,848.86 | 28,912 |
| 2021-11-29 | 46,400.00 | 46,750.00 | 44,500.00 | 46,000.00 | 35,760.49 | 10,720 |
| 2021-11-26 | 48,750.00 | 48,750.00 | 46,650.00 | 46,900.00 | 36,460.15 | 14,489 |
| 2021-11-25 | 49,700.00 | 49,900.00 | 48,350.00 | 48,500.00 | 37,704.00 | 8,310 |
| 2021-11-24 | 49,100.00 | 50,300.00 | 48,250.00 | 49,700.00 | 38,636.88 | 20,602 |
| 2021-11-23 | 49,000.00 | 49,500.00 | 48,500.00 | 49,200.00 | 38,248.18 | 8,147 |
| 2021-11-22 | 49,350.00 | 49,400.00 | 48,650.00 | 49,000.00 | 38,092.70 | 11,983 |
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.