Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	94,700.00	94,700.00	92,000.00	93,800.00	88,912.88	6,670
2025-04-22	93,900.00	94,300.00	90,900.00	93,000.00	88,154.56	10,318
2025-04-21	92,000.00	93,500.00	90,600.00	93,100.00	88,249.35	5,968
2025-04-18	89,300.00	92,000.00	89,300.00	91,200.00	86,448.34	5,565
2025-04-17	92,100.00	92,100.00	89,600.00	90,400.00	85,690.02	5,030
2025-04-16	90,000.00	91,500.00	89,500.00	90,500.00	85,784.81	5,896
2025-04-15	89,000.00	91,400.00	89,000.00	90,100.00	85,405.65	6,144
2025-04-14	87,500.00	91,500.00	87,500.00	90,000.00	85,310.86	8,999
2025-04-11	89,200.00	90,800.00	86,600.00	90,200.00	85,500.44	7,402
2025-04-10	86,200.00	90,400.00	86,200.00	90,000.00	85,310.86	17,230
2025-04-09	86,200.00	87,200.00	82,700.00	84,700.00	80,287.00	25,152
2025-04-08	87,700.00	87,700.00	84,200.00	85,400.00	80,950.53	11,875
2025-04-07	85,000.00	87,600.00	83,000.00	86,900.00	82,372.38	22,452
2025-04-04	89,400.00	89,500.00	86,200.00	88,000.00	83,415.06	21,483
2025-04-03	86,700.00	91,500.00	85,000.00	89,400.00	84,742.12	23,402
2025-04-02	89,900.00	91,700.00	89,100.00	90,100.00	85,405.65	6,738
2025-04-01	89,800.00	91,300.00	88,000.00	90,900.00	86,163.97	10,728
2025-03-31	90,600.00	91,800.00	89,500.00	89,500.00	84,836.91	22,629
2025-03-28	94,200.00	94,300.00	92,600.00	93,300.00	85,642.63	6,573
2025-03-27	92,000.00	94,900.00	92,000.00	93,200.00	85,550.83	4,354
2025-03-26	94,900.00	95,000.00	93,300.00	93,900.00	86,193.38	8,282
2025-03-25	92,000.00	95,000.00	92,000.00	94,000.00	86,285.18	11,801
2025-03-24	95,800.00	96,800.00	93,400.00	93,800.00	86,101.59	10,798
2025-03-21	95,500.00	97,700.00	95,500.00	96,700.00	88,763.58	8,362
2025-03-20	97,200.00	98,900.00	96,100.00	96,700.00	88,763.58	11,837
2025-03-19	95,700.00	99,000.00	95,200.00	97,900.00	89,865.09	19,580
2025-03-18	100,100.00	100,700.00	95,200.00	95,200.00	87,386.69	13,409
2025-03-17	93,000.00	99,900.00	93,000.00	99,900.00	91,700.95	28,318
2025-03-14	92,700.00	94,100.00	92,500.00	93,600.00	85,918.00	12,667
2025-03-13	90,000.00	94,900.00	90,000.00	93,600.00	85,918.00	17,859
2025-03-12	90,000.00	92,000.00	90,000.00	91,100.00	83,623.19	12,052
2025-03-11	90,100.00	91,800.00	88,600.00	90,000.00	82,613.47	15,969
2025-03-10	88,100.00	91,800.00	88,100.00	91,000.00	83,531.39	8,995
2025-03-07	91,300.00	92,500.00	89,200.00	89,200.00	81,879.12	14,432
2025-03-06	87,500.00	91,000.00	87,500.00	91,000.00	83,531.39	17,275
2025-03-05	87,500.00	90,000.00	87,500.00	89,600.00	82,246.29	14,236
2025-03-04	90,900.00	92,200.00	86,200.00	88,700.00	81,420.16	21,611
2025-02-28	91,900.00	91,900.00	89,400.00	90,900.00	83,439.60	20,249
2025-02-27	91,100.00	91,900.00	90,000.00	91,900.00	84,357.53	11,369
2025-02-26	92,000.00	93,100.00	90,100.00	91,100.00	83,623.19	15,408
2025-02-25	89,500.00	92,800.00	88,700.00	92,000.00	84,449.32	26,061
2025-02-24	88,000.00	89,800.00	87,300.00	89,400.00	82,062.71	34,963
2025-02-21	89,200.00	89,200.00	87,100.00	88,000.00	80,777.61	19,889
2025-02-20	85,800.00	88,900.00	84,900.00	88,900.00	81,603.75	21,451
2025-02-19	84,900.00	87,600.00	84,800.00	85,800.00	78,758.17	19,467
2025-02-18	85,300.00	87,500.00	85,100.00	86,700.00	79,584.31	14,132
2025-02-17	84,200.00	86,100.00	84,200.00	86,100.00	79,033.55	11,889
2025-02-14	84,000.00	84,600.00	83,000.00	84,200.00	77,289.49	7,393
2025-02-13	83,500.00	84,200.00	82,800.00	84,000.00	77,105.90	15,379
2025-02-12	83,800.00	84,100.00	82,300.00	83,500.00	76,646.94	11,670
2025-02-11	84,000.00	84,000.00	82,200.00	83,100.00	76,279.77	12,222
2025-02-10	82,000.00	84,000.00	82,000.00	84,000.00	77,105.90	14,455
2025-02-07	83,300.00	84,400.00	81,900.00	81,900.00	75,178.25	13,815
2025-02-06	81,500.00	83,300.00	80,700.00	83,300.00	76,463.35	11,954
2025-02-05	81,300.00	82,100.00	80,400.00	81,500.00	74,811.08	7,123
2025-02-04	80,200.00	81,600.00	80,200.00	80,200.00	73,617.78	7,056
2025-02-03	80,300.00	81,500.00	79,600.00	80,100.00	73,525.98	12,470
2025-01-31	83,000.00	83,000.00	81,000.00	81,900.00	75,178.25	8,311
2025-01-24	81,300.00	81,300.00	80,000.00	80,800.00	74,168.53	7,184
2025-01-23	81,800.00	81,800.00	80,200.00	80,300.00	73,709.57	7,103

← NewerPage 7 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.