Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 48,600.00 | 50,200.00 | 48,550.00 | 49,350.00 | 38,364.79 | 20,692 |
| 2021-11-18 | 49,350.00 | 49,350.00 | 47,500.00 | 49,350.00 | 38,364.79 | 25,284 |
| 2021-11-17 | 50,200.00 | 51,300.00 | 49,000.00 | 49,250.00 | 38,287.05 | 20,689 |
| 2021-11-16 | 49,900.00 | 50,300.00 | 49,400.00 | 50,200.00 | 39,025.58 | 18,958 |
| 2021-11-15 | 48,250.00 | 50,400.00 | 47,950.00 | 50,200.00 | 39,025.58 | 46,543 |
| 2021-11-12 | 46,450.00 | 48,000.00 | 46,450.00 | 47,850.00 | 37,198.69 | 19,868 |
| 2021-11-11 | 47,800.00 | 48,150.00 | 46,400.00 | 46,650.00 | 36,265.80 | 14,304 |
| 2021-11-10 | 48,850.00 | 48,900.00 | 47,700.00 | 48,300.00 | 37,548.52 | 21,713 |
| 2021-11-09 | 48,800.00 | 49,050.00 | 48,500.00 | 48,850.00 | 37,976.09 | 35,426 |
| 2021-11-08 | 47,800.00 | 49,000.00 | 47,750.00 | 48,800.00 | 37,937.22 | 30,878 |
| 2021-11-05 | 47,650.00 | 47,800.00 | 47,050.00 | 47,800.00 | 37,159.82 | 19,181 |
| 2021-11-04 | 47,500.00 | 48,050.00 | 47,400.00 | 47,650.00 | 37,043.21 | 6,661 |
| 2021-11-03 | 47,950.00 | 47,950.00 | 47,350.00 | 47,550.00 | 36,965.47 | 23,331 |
| 2021-11-02 | 46,850.00 | 47,750.00 | 46,550.00 | 47,500.00 | 36,926.60 | 20,827 |
| 2021-11-01 | 47,050.00 | 47,500.00 | 46,150.00 | 46,850.00 | 36,421.28 | 19,964 |
| 2021-10-29 | 47,200.00 | 47,450.00 | 46,650.00 | 47,000.00 | 36,537.89 | 6,820 |
| 2021-10-28 | 48,000.00 | 48,100.00 | 47,100.00 | 47,200.00 | 36,693.38 | 8,139 |
| 2021-10-27 | 48,000.00 | 48,050.00 | 47,600.00 | 47,900.00 | 37,237.56 | 3,600 |
| 2021-10-26 | 47,300.00 | 48,100.00 | 47,000.00 | 48,050.00 | 37,354.17 | 10,547 |
| 2021-10-25 | 47,000.00 | 47,350.00 | 46,650.00 | 47,300.00 | 36,771.12 | 12,089 |
| 2021-10-22 | 46,950.00 | 47,200.00 | 46,700.00 | 47,150.00 | 36,654.51 | 11,661 |
| 2021-10-21 | 47,000.00 | 47,200.00 | 46,850.00 | 46,950.00 | 36,499.02 | 14,227 |
| 2021-10-20 | 47,400.00 | 47,650.00 | 46,900.00 | 47,000.00 | 36,537.89 | 7,026 |
← NewerPage 21 of 21 · 1,223 trading days
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.