Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	217,500.00	217,500.00	209,500.00	211,000.00	207,399.32	12,376
2026-04-17	213,500.00	218,000.00	209,500.00	211,000.00	207,399.32	14,563
2026-04-16	213,000.00	219,000.00	211,000.00	215,500.00	211,822.53	11,338
2026-04-15	216,500.00	219,000.00	208,500.00	209,000.00	205,433.45	20,486
2026-04-14	211,000.00	217,500.00	210,500.00	214,500.00	210,839.59	20,889
2026-04-13	210,000.00	216,000.00	208,000.00	210,000.00	206,416.38	15,182
2026-04-10	220,500.00	227,000.00	213,000.00	216,500.00	212,805.46	12,296
2026-04-09	216,500.00	223,500.00	216,500.00	223,000.00	219,194.54	17,112
2026-04-08	230,000.00	230,500.00	210,000.00	215,500.00	211,822.53	21,067
2026-04-07	200,500.00	211,500.00	200,500.00	205,500.00	201,993.17	8,183
2026-04-06	210,500.00	210,500.00	199,900.00	203,500.00	200,027.30	26,281
2026-04-03	219,500.00	225,000.00	210,000.00	210,500.00	206,907.85	10,217
2026-04-02	225,500.00	231,500.00	214,500.00	216,000.00	212,313.99	13,730
2026-04-01	237,000.00	237,000.00	217,000.00	225,000.00	221,160.41	14,764
2026-03-31	219,500.00	226,000.00	216,000.00	219,000.00	215,262.80	15,321
2026-03-30	211,500.00	227,000.00	211,500.00	223,000.00	215,089.80	18,335
2026-03-27	219,500.00	224,500.00	213,500.00	222,500.00	214,607.54	11,972
2026-03-26	223,000.00	225,500.00	217,000.00	219,000.00	211,231.69	10,984
2026-03-25	238,000.00	238,000.00	217,500.00	220,500.00	212,678.48	17,801
2026-03-24	228,500.00	229,500.00	217,000.00	222,500.00	214,607.54	10,332
2026-03-23	217,000.00	224,500.00	212,000.00	216,000.00	208,338.10	16,142
2026-03-20	223,500.00	235,000.00	223,500.00	227,000.00	218,947.92	25,748
2026-03-19	232,500.00	232,500.00	219,000.00	221,500.00	213,643.01	18,708
2026-03-18	235,500.00	239,500.00	226,000.00	237,500.00	229,075.46	23,197
2026-03-17	220,000.00	229,500.00	220,000.00	225,000.00	217,018.86	11,038
2026-03-16	221,000.00	229,000.00	215,500.00	219,000.00	211,231.69	11,138
2026-03-13	229,500.00	235,000.00	222,000.00	223,000.00	215,089.80	16,333
2026-03-12	232,000.00	239,000.00	228,500.00	238,000.00	229,557.73	15,990
2026-03-11	232,500.00	238,500.00	227,000.00	230,500.00	222,323.76	19,328
2026-03-10	242,000.00	242,000.00	218,000.00	222,500.00	214,607.54	12,537
2026-03-09	215,000.00	227,000.00	213,000.00	221,000.00	213,160.75	12,926
2026-03-06	217,000.00	234,500.00	216,500.00	230,500.00	222,323.76	12,551
2026-03-05	224,000.00	235,500.00	221,000.00	227,000.00	218,947.92	20,254
2026-03-04	248,500.00	252,000.00	212,000.00	214,000.00	206,409.05	32,272
2026-03-03	247,000.00	251,500.00	238,500.00	244,000.00	235,344.90	25,721
2026-02-27	246,000.00	262,000.00	242,000.00	249,500.00	240,649.80	39,366
2026-02-26	247,500.00	251,000.00	241,500.00	245,000.00	236,309.42	18,187
2026-02-25	229,000.00	253,000.00	228,500.00	250,000.00	241,132.07	28,530
2026-02-24	238,000.00	238,500.00	227,000.00	231,500.00	223,288.29	24,804
2026-02-23	223,500.00	236,500.00	220,000.00	230,500.00	222,323.76	20,234
2026-02-20	220,500.00	229,500.00	220,500.00	225,500.00	217,501.12	14,823
2026-02-19	233,000.00	236,000.00	222,000.00	223,000.00	215,089.80	31,490
2026-02-13	238,000.00	240,000.00	228,000.00	233,000.00	224,735.08	20,342
2026-02-12	225,000.00	243,500.00	225,000.00	242,000.00	233,415.84	25,121
2026-02-11	233,500.00	234,000.00	222,000.00	227,000.00	218,947.92	18,023
2026-02-10	220,000.00	228,000.00	215,000.00	227,500.00	219,430.18	19,403
2026-02-09	222,000.00	223,000.00	209,000.00	215,000.00	207,373.58	24,822
2026-02-06	206,500.00	214,000.00	200,500.00	207,500.00	200,139.61	14,580
2026-02-05	206,000.00	222,000.00	202,000.00	217,500.00	209,784.90	33,516
2026-02-04	208,500.00	215,000.00	202,000.00	212,500.00	204,962.26	12,731
2026-02-03	215,000.00	215,000.00	204,000.00	208,500.00	201,104.14	13,563
2026-02-02	209,500.00	209,500.00	198,700.00	202,000.00	194,834.71	20,094
2026-01-30	197,600.00	210,500.00	197,600.00	207,000.00	199,657.35	20,753
2026-01-29	200,500.00	205,000.00	193,200.00	201,500.00	194,352.44	20,540
2026-01-28	192,000.00	199,000.00	191,700.00	196,900.00	189,915.61	13,001
2026-01-27	192,900.00	194,500.00	185,600.00	191,700.00	184,900.07	15,248
2026-01-26	191,300.00	196,000.00	186,500.00	190,900.00	184,128.44	17,429
2026-01-23	192,000.00	198,400.00	192,000.00	196,200.00	189,240.44	17,988
2026-01-22	190,100.00	201,000.00	190,000.00	194,400.00	187,504.29	18,257
2026-01-21	190,000.00	196,500.00	184,100.00	194,000.00	187,118.48	46,434

← NewerPage 3 of 21 · 1,226 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.