Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 137,500.00 | 142,800.00 | 137,500.00 | 139,600.00 | 134,648.15 | 13,266 |
| 2025-10-22 | 136,600.00 | 141,000.00 | 135,900.00 | 140,900.00 | 135,902.03 | 12,285 |
| 2025-10-21 | 134,500.00 | 139,000.00 | 134,100.00 | 137,100.00 | 132,236.82 | 15,707 |
| 2025-10-20 | 133,200.00 | 136,900.00 | 131,200.00 | 136,000.00 | 131,175.84 | 10,676 |
| 2025-10-17 | 132,000.00 | 134,900.00 | 131,400.00 | 133,300.00 | 128,571.62 | 14,966 |
| 2025-10-16 | 132,900.00 | 137,900.00 | 130,700.00 | 133,400.00 | 128,668.07 | 16,549 |
| 2025-10-15 | 131,200.00 | 135,700.00 | 131,200.00 | 134,200.00 | 129,439.69 | 8,535 |
| 2025-10-14 | 132,000.00 | 135,900.00 | 131,100.00 | 133,200.00 | 128,475.16 | 12,977 |
| 2025-10-13 | 134,400.00 | 134,600.00 | 129,500.00 | 134,600.00 | 129,825.50 | 12,256 |
| 2025-10-10 | 134,100.00 | 136,500.00 | 132,100.00 | 133,400.00 | 128,668.07 | 14,823 |
| 2025-10-02 | 138,000.00 | 139,900.00 | 135,100.00 | 137,100.00 | 132,236.82 | 20,981 |
| 2025-10-01 | 138,700.00 | 139,100.00 | 135,600.00 | 135,800.00 | 130,982.94 | 10,485 |
| 2025-09-30 | 137,200.00 | 139,400.00 | 137,100.00 | 138,700.00 | 133,780.07 | 6,438 |
| 2025-09-29 | 139,200.00 | 139,900.00 | 136,800.00 | 138,500.00 | 133,587.16 | 16,563 |
| 2025-09-26 | 138,200.00 | 141,800.00 | 137,000.00 | 139,200.00 | 131,947.47 | 15,607 |
| 2025-09-25 | 141,400.00 | 141,400.00 | 138,000.00 | 139,500.00 | 132,231.84 | 8,978 |
| 2025-09-24 | 143,700.00 | 144,900.00 | 140,000.00 | 141,400.00 | 134,032.84 | 17,678 |
| 2025-09-23 | 139,000.00 | 144,900.00 | 139,000.00 | 142,400.00 | 134,980.74 | 18,951 |
| 2025-09-22 | 147,600.00 | 147,600.00 | 140,000.00 | 140,500.00 | 133,179.73 | 17,102 |
| 2025-09-19 | 141,000.00 | 148,800.00 | 141,000.00 | 147,600.00 | 139,909.81 | 15,060 |
| 2025-09-18 | 143,600.00 | 145,500.00 | 141,200.00 | 142,500.00 | 135,075.53 | 12,177 |
| 2025-09-17 | 145,300.00 | 149,900.00 | 142,100.00 | 143,600.00 | 136,118.22 | 29,565 |
| 2025-09-16 | 141,700.00 | 151,500.00 | 141,700.00 | 147,700.00 | 140,004.60 | 39,647 |
| 2025-09-15 | 135,300.00 | 143,800.00 | 135,300.00 | 143,000.00 | 135,549.48 | 15,924 |
| 2025-09-12 | 137,000.00 | 137,800.00 | 135,800.00 | 136,600.00 | 129,482.93 | 11,361 |
| 2025-09-11 | 132,100.00 | 136,800.00 | 132,100.00 | 136,800.00 | 129,672.51 | 22,341 |
| 2025-09-10 | 131,500.00 | 135,700.00 | 130,800.00 | 133,800.00 | 126,828.81 | 15,404 |
| 2025-09-09 | 134,900.00 | 134,900.00 | 131,000.00 | 133,400.00 | 126,449.65 | 10,803 |
| 2025-09-08 | 131,700.00 | 132,900.00 | 129,100.00 | 132,500.00 | 125,596.55 | 9,831 |
| 2025-09-05 | 129,400.00 | 132,000.00 | 127,500.00 | 131,700.00 | 124,838.23 | 9,572 |
| 2025-09-04 | 127,400.00 | 132,400.00 | 127,300.00 | 130,900.00 | 124,079.91 | 7,956 |
| 2025-09-03 | 126,200.00 | 130,800.00 | 125,300.00 | 129,800.00 | 123,037.22 | 14,310 |
| 2025-09-02 | 131,700.00 | 134,400.00 | 128,350.00 | 128,700.00 | 121,994.53 | 15,115 |
| 2025-09-01 | 132,200.00 | 134,800.00 | 126,500.00 | 132,900.00 | 125,975.71 | 17,853 |
| 2025-08-29 | 127,300.00 | 136,400.00 | 127,000.00 | 132,000.00 | 125,122.60 | 31,394 |
| 2025-08-28 | 120,600.00 | 127,900.00 | 120,600.00 | 126,100.00 | 119,530.00 | 28,411 |
| 2025-08-27 | 124,400.00 | 126,400.00 | 121,100.00 | 123,000.00 | 116,591.51 | 14,907 |
| 2025-08-26 | 121,200.00 | 127,200.00 | 121,000.00 | 124,400.00 | 117,918.57 | 11,900 |
| 2025-08-25 | 121,000.00 | 124,000.00 | 120,100.00 | 122,400.00 | 116,022.77 | 9,012 |
| 2025-08-22 | 121,000.00 | 123,500.00 | 120,100.00 | 121,300.00 | 114,980.08 | 14,598 |
| 2025-08-21 | 122,300.00 | 123,300.00 | 119,600.00 | 120,900.00 | 114,600.92 | 8,547 |
| 2025-08-20 | 120,700.00 | 123,000.00 | 116,900.00 | 122,300.00 | 115,927.98 | 17,935 |
| 2025-08-19 | 123,400.00 | 123,400.00 | 119,500.00 | 120,700.00 | 114,411.34 | 12,493 |
| 2025-08-18 | 126,000.00 | 126,500.00 | 119,200.00 | 120,800.00 | 114,506.13 | 17,808 |
| 2025-08-14 | 127,200.00 | 129,000.00 | 125,000.00 | 128,100.00 | 121,425.79 | 10,727 |
| 2025-08-13 | 128,500.00 | 128,800.00 | 125,000.00 | 127,200.00 | 120,572.68 | 14,877 |
| 2025-08-12 | 128,400.00 | 132,800.00 | 126,000.00 | 128,400.00 | 121,710.16 | 7,457 |
| 2025-08-11 | 133,000.00 | 134,400.00 | 129,000.00 | 129,500.00 | 122,752.85 | 10,105 |
| 2025-08-08 | 134,100.00 | 135,800.00 | 131,700.00 | 132,300.00 | 125,406.97 | 11,869 |
| 2025-08-07 | 135,300.00 | 137,200.00 | 132,200.00 | 135,900.00 | 128,819.40 | 18,439 |
| 2025-08-06 | 131,400.00 | 135,700.00 | 130,800.00 | 135,200.00 | 128,155.87 | 8,389 |
| 2025-08-05 | 134,800.00 | 136,800.00 | 132,000.00 | 132,200.00 | 125,312.18 | 14,819 |
| 2025-08-04 | 130,700.00 | 137,600.00 | 130,300.00 | 135,800.00 | 128,724.61 | 17,323 |
| 2025-08-01 | 136,600.00 | 140,900.00 | 132,000.00 | 132,000.00 | 125,122.60 | 21,454 |
| 2025-07-31 | 141,600.00 | 144,900.00 | 140,100.00 | 141,100.00 | 133,748.47 | 21,255 |
| 2025-07-30 | 137,200.00 | 143,900.00 | 136,800.00 | 143,900.00 | 136,402.59 | 17,059 |
| 2025-07-29 | 132,500.00 | 140,500.00 | 132,100.00 | 140,000.00 | 132,705.78 | 17,251 |
| 2025-07-28 | 133,700.00 | 136,000.00 | 130,200.00 | 135,200.00 | 128,155.87 | 28,399 |
| 2025-07-25 | 131,100.00 | 135,500.00 | 131,100.00 | 133,900.00 | 126,923.60 | 12,692 |
| 2025-07-24 | 131,500.00 | 138,400.00 | 131,500.00 | 134,300.00 | 127,302.76 | 16,161 |
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.