Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 138,000.00 | 138,000.00 | 131,700.00 | 134,200.00 | 127,207.97 | 18,084 |
| 2025-07-22 | 135,200.00 | 136,500.00 | 131,800.00 | 135,200.00 | 128,155.87 | 10,091 |
| 2025-07-21 | 134,600.00 | 137,000.00 | 133,000.00 | 135,400.00 | 128,345.45 | 12,668 |
| 2025-07-18 | 136,400.00 | 137,300.00 | 134,100.00 | 135,900.00 | 128,819.40 | 9,311 |
| 2025-07-17 | 137,200.00 | 137,700.00 | 131,100.00 | 137,700.00 | 130,525.62 | 12,760 |
| 2025-07-16 | 140,000.00 | 140,800.00 | 136,400.00 | 137,200.00 | 130,051.67 | 12,010 |
| 2025-07-15 | 141,600.00 | 142,600.00 | 138,200.00 | 139,100.00 | 131,852.68 | 13,337 |
| 2025-07-14 | 138,000.00 | 144,000.00 | 136,600.00 | 143,000.00 | 135,549.48 | 27,086 |
| 2025-07-11 | 137,700.00 | 139,700.00 | 136,600.00 | 138,000.00 | 130,809.99 | 12,458 |
| 2025-07-10 | 137,400.00 | 140,500.00 | 136,300.00 | 139,700.00 | 132,421.42 | 21,685 |
| 2025-07-09 | 132,000.00 | 141,500.00 | 131,900.00 | 139,100.00 | 131,852.68 | 25,760 |
| 2025-07-08 | 134,800.00 | 137,400.00 | 131,800.00 | 135,300.00 | 128,250.66 | 12,759 |
| 2025-07-07 | 131,900.00 | 135,000.00 | 130,000.00 | 131,600.00 | 124,743.44 | 19,687 |
| 2025-07-04 | 138,300.00 | 143,200.00 | 131,200.00 | 131,900.00 | 125,027.81 | 22,866 |
| 2025-07-03 | 141,200.00 | 141,900.00 | 138,500.00 | 140,100.00 | 132,800.57 | 18,623 |
| 2025-07-02 | 138,000.00 | 143,500.00 | 138,000.00 | 140,100.00 | 132,800.57 | 23,922 |
| 2025-07-01 | 139,800.00 | 143,000.00 | 138,600.00 | 141,400.00 | 134,032.84 | 37,935 |
| 2025-06-30 | 135,000.00 | 139,700.00 | 133,000.00 | 139,100.00 | 131,852.68 | 28,146 |
| 2025-06-27 | 129,000.00 | 134,900.00 | 129,000.00 | 134,800.00 | 127,776.71 | 28,759 |
| 2025-06-26 | 135,000.00 | 135,000.00 | 129,600.00 | 130,900.00 | 124,079.91 | 21,981 |
| 2025-06-25 | 129,000.00 | 133,000.00 | 128,500.00 | 133,000.00 | 126,070.50 | 20,877 |
| 2025-06-24 | 132,000.00 | 134,900.00 | 130,200.00 | 131,200.00 | 124,364.28 | 25,176 |
| 2025-06-23 | 129,000.00 | 131,100.00 | 128,100.00 | 130,100.00 | 123,321.59 | 20,382 |
| 2025-06-20 | 131,400.00 | 133,400.00 | 129,700.00 | 132,000.00 | 125,122.60 | 35,210 |
| 2025-06-19 | 132,200.00 | 134,900.00 | 128,100.00 | 131,600.00 | 124,743.44 | 26,866 |
| 2025-06-18 | 130,500.00 | 131,900.00 | 123,000.00 | 130,800.00 | 123,985.12 | 21,717 |
| 2025-06-17 | 138,000.00 | 138,000.00 | 129,800.00 | 132,800.00 | 125,880.92 | 33,078 |
| 2025-06-16 | 133,000.00 | 137,500.00 | 128,200.00 | 136,700.00 | 129,577.72 | 26,757 |
| 2025-06-13 | 132,200.00 | 134,800.00 | 128,300.00 | 131,700.00 | 124,838.23 | 36,424 |
| 2025-06-12 | 126,100.00 | 134,700.00 | 126,100.00 | 133,500.00 | 126,544.44 | 49,352 |
| 2025-06-11 | 126,800.00 | 129,400.00 | 122,000.00 | 128,400.00 | 121,710.16 | 31,839 |
| 2025-06-10 | 126,600.00 | 130,000.00 | 122,900.00 | 127,700.00 | 121,046.63 | 38,553 |
| 2025-06-09 | 127,200.00 | 137,600.00 | 125,500.00 | 126,100.00 | 119,530.00 | 39,938 |
| 2025-06-05 | 125,300.00 | 126,500.00 | 123,200.00 | 125,200.00 | 118,676.89 | 15,406 |
| 2025-06-04 | 119,500.00 | 129,000.00 | 119,500.00 | 125,200.00 | 118,676.89 | 29,471 |
| 2025-06-02 | 118,400.00 | 126,000.00 | 117,400.00 | 119,500.00 | 113,273.87 | 17,585 |
| 2025-05-30 | 122,000.00 | 123,900.00 | 118,800.00 | 120,800.00 | 114,506.13 | 20,374 |
| 2025-05-29 | 116,800.00 | 123,800.00 | 115,500.00 | 122,700.00 | 116,307.14 | 25,101 |
| 2025-05-28 | 111,100.00 | 116,400.00 | 111,100.00 | 115,700.00 | 109,671.85 | 11,938 |
| 2025-05-27 | 114,300.00 | 116,000.00 | 113,200.00 | 114,500.00 | 108,534.37 | 11,134 |
| 2025-05-26 | 119,700.00 | 119,800.00 | 111,100.00 | 115,700.00 | 109,671.85 | 15,530 |
| 2025-05-23 | 110,100.00 | 117,000.00 | 109,900.00 | 114,700.00 | 108,723.95 | 23,510 |
| 2025-05-22 | 106,400.00 | 110,000.00 | 106,400.00 | 109,700.00 | 103,984.46 | 13,769 |
| 2025-05-21 | 110,500.00 | 113,400.00 | 107,900.00 | 108,100.00 | 102,467.82 | 21,245 |
| 2025-05-20 | 108,800.00 | 112,000.00 | 106,500.00 | 112,000.00 | 106,164.63 | 20,200 |
| 2025-05-19 | 105,600.00 | 110,600.00 | 105,600.00 | 106,200.00 | 100,666.82 | 14,607 |
| 2025-05-16 | 105,100.00 | 109,700.00 | 105,100.00 | 106,700.00 | 101,140.77 | 14,880 |
| 2025-05-15 | 107,500.00 | 110,500.00 | 105,100.00 | 105,200.00 | 99,718.92 | 19,309 |
| 2025-05-14 | 105,300.00 | 109,200.00 | 105,300.00 | 107,700.00 | 102,088.66 | 13,326 |
| 2025-05-13 | 99,600.00 | 105,800.00 | 99,200.00 | 105,300.00 | 99,813.71 | 12,488 |
| 2025-05-12 | 98,600.00 | 100,800.00 | 98,000.00 | 100,800.00 | 95,548.17 | 6,861 |
| 2025-05-09 | 96,700.00 | 98,800.00 | 96,400.00 | 98,600.00 | 93,462.79 | 7,466 |
| 2025-05-08 | 94,900.00 | 97,400.00 | 94,900.00 | 97,400.00 | 92,325.31 | 10,349 |
| 2025-05-07 | 98,900.00 | 98,900.00 | 94,500.00 | 97,200.00 | 92,135.73 | 15,838 |
| 2025-05-02 | 93,700.00 | 96,900.00 | 93,700.00 | 95,500.00 | 90,524.30 | 6,676 |
| 2025-04-30 | 93,100.00 | 95,800.00 | 93,100.00 | 95,400.00 | 90,429.51 | 9,328 |
| 2025-04-29 | 92,800.00 | 96,500.00 | 92,500.00 | 95,400.00 | 90,429.51 | 11,028 |
| 2025-04-28 | 93,100.00 | 94,500.00 | 92,500.00 | 92,500.00 | 87,680.61 | 5,431 |
| 2025-04-25 | 92,800.00 | 94,700.00 | 92,700.00 | 94,400.00 | 89,481.61 | 5,872 |
| 2025-04-24 | 92,900.00 | 94,900.00 | 92,300.00 | 92,600.00 | 87,775.40 | 8,527 |
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.