Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 82,700.00 | 83,000.00 | 80,800.00 | 80,800.00 | 74,168.53 | 7,210 |
| 2025-01-21 | 80,700.00 | 82,000.00 | 79,900.00 | 81,700.00 | 74,994.67 | 10,330 |
| 2025-01-20 | 79,900.00 | 81,500.00 | 79,600.00 | 80,000.00 | 73,434.19 | 15,623 |
| 2025-01-17 | 80,400.00 | 80,500.00 | 79,500.00 | 79,900.00 | 73,342.40 | 15,152 |
| 2025-01-16 | 80,200.00 | 80,600.00 | 79,800.00 | 80,400.00 | 73,801.36 | 14,111 |
| 2025-01-15 | 80,500.00 | 82,300.00 | 80,000.00 | 80,100.00 | 73,525.98 | 7,840 |
| 2025-01-14 | 80,900.00 | 80,900.00 | 79,800.00 | 80,100.00 | 73,525.98 | 17,186 |
| 2025-01-13 | 82,000.00 | 82,600.00 | 79,500.00 | 80,900.00 | 74,260.33 | 22,602 |
| 2025-01-10 | 82,400.00 | 82,400.00 | 80,800.00 | 82,000.00 | 75,270.05 | 13,328 |
| 2025-01-09 | 81,100.00 | 83,000.00 | 80,700.00 | 82,400.00 | 75,637.22 | 13,082 |
| 2025-01-08 | 81,100.00 | 82,000.00 | 80,600.00 | 81,100.00 | 74,443.91 | 6,001 |
| 2025-01-07 | 81,000.00 | 81,800.00 | 80,800.00 | 81,100.00 | 74,443.91 | 13,763 |
| 2025-01-06 | 80,800.00 | 81,900.00 | 80,200.00 | 81,000.00 | 74,352.12 | 12,167 |
| 2025-01-03 | 81,100.00 | 82,300.00 | 80,700.00 | 80,800.00 | 74,168.53 | 12,714 |
| 2025-01-02 | 83,300.00 | 83,500.00 | 80,000.00 | 81,100.00 | 74,443.91 | 13,493 |
| 2024-12-30 | 84,900.00 | 84,900.00 | 83,200.00 | 83,200.00 | 76,371.56 | 7,584 |
| 2024-12-27 | 85,800.00 | 85,800.00 | 83,000.00 | 84,900.00 | 77,932.04 | 13,840 |
| 2024-12-26 | 83,700.00 | 84,000.00 | 83,000.00 | 83,600.00 | 76,738.73 | 12,442 |
| 2024-12-24 | 85,100.00 | 85,200.00 | 83,400.00 | 83,600.00 | 76,738.73 | 12,119 |
| 2024-12-23 | 85,400.00 | 85,400.00 | 82,900.00 | 85,100.00 | 78,115.62 | 12,402 |
| 2024-12-20 | 83,400.00 | 85,400.00 | 83,000.00 | 85,400.00 | 78,391.00 | 12,098 |
| 2024-12-19 | 83,500.00 | 85,000.00 | 82,600.00 | 84,200.00 | 77,289.49 | 15,998 |
| 2024-12-18 | 85,600.00 | 85,600.00 | 83,300.00 | 83,500.00 | 76,646.94 | 5,621 |
| 2024-12-17 | 83,300.00 | 86,800.00 | 82,600.00 | 84,900.00 | 77,932.04 | 20,885 |
| 2024-12-16 | 86,200.00 | 86,400.00 | 83,300.00 | 83,300.00 | 76,463.35 | 14,818 |
| 2024-12-13 | 83,500.00 | 86,300.00 | 82,600.00 | 86,200.00 | 79,125.34 | 14,802 |
| 2024-12-12 | 84,000.00 | 84,000.00 | 81,800.00 | 83,500.00 | 76,646.94 | 17,509 |
| 2024-12-11 | 83,300.00 | 83,800.00 | 82,300.00 | 83,100.00 | 76,279.77 | 12,776 |
| 2024-12-10 | 83,300.00 | 83,800.00 | 81,400.00 | 83,300.00 | 76,463.35 | 16,902 |
| 2024-12-09 | 85,000.00 | 85,000.00 | 82,100.00 | 82,500.00 | 75,729.01 | 15,435 |
| 2024-12-06 | 85,200.00 | 85,200.00 | 82,500.00 | 84,300.00 | 77,381.28 | 9,135 |
| 2024-12-05 | 83,900.00 | 84,500.00 | 83,200.00 | 84,500.00 | 77,564.87 | 5,247 |
| 2024-12-04 | 85,600.00 | 85,600.00 | 83,600.00 | 83,900.00 | 77,014.11 | 8,662 |
| 2024-12-03 | 86,300.00 | 86,400.00 | 83,400.00 | 84,800.00 | 77,840.24 | 12,501 |
| 2024-12-02 | 86,800.00 | 87,000.00 | 82,600.00 | 83,200.00 | 76,371.56 | 12,273 |
| 2024-11-29 | 85,700.00 | 86,000.00 | 83,500.00 | 86,000.00 | 78,941.76 | 8,617 |
| 2024-11-28 | 84,600.00 | 85,400.00 | 83,600.00 | 85,300.00 | 78,299.21 | 7,096 |
| 2024-11-27 | 83,700.00 | 84,500.00 | 82,100.00 | 84,500.00 | 77,564.87 | 7,866 |
| 2024-11-26 | 81,000.00 | 83,800.00 | 80,500.00 | 83,700.00 | 76,830.52 | 12,690 |
| 2024-11-25 | 83,400.00 | 83,400.00 | 81,400.00 | 81,800.00 | 75,086.46 | 20,304 |
| 2024-11-22 | 83,500.00 | 83,500.00 | 81,000.00 | 81,800.00 | 75,086.46 | 7,725 |
| 2024-11-21 | 83,900.00 | 83,900.00 | 81,500.00 | 82,500.00 | 75,729.01 | 10,320 |
| 2024-11-20 | 81,700.00 | 83,700.00 | 81,400.00 | 83,200.00 | 76,371.56 | 6,577 |
| 2024-11-19 | 83,500.00 | 83,900.00 | 81,300.00 | 81,900.00 | 75,178.25 | 11,505 |
| 2024-11-18 | 82,200.00 | 85,400.00 | 81,800.00 | 84,300.00 | 77,381.28 | 8,400 |
| 2024-11-15 | 85,600.00 | 85,600.00 | 82,900.00 | 83,000.00 | 76,187.97 | 7,493 |
| 2024-11-14 | 85,600.00 | 85,600.00 | 82,700.00 | 83,800.00 | 76,922.32 | 21,068 |
| 2024-11-13 | 84,700.00 | 85,200.00 | 82,900.00 | 83,700.00 | 76,830.52 | 8,251 |
| 2024-11-12 | 84,700.00 | 86,700.00 | 84,000.00 | 84,700.00 | 77,748.45 | 12,809 |
| 2024-11-11 | 87,000.00 | 87,000.00 | 85,200.00 | 85,500.00 | 78,482.79 | 7,933 |
| 2024-11-08 | 88,700.00 | 88,700.00 | 85,500.00 | 87,000.00 | 79,859.68 | 5,296 |
| 2024-11-07 | 84,600.00 | 87,300.00 | 84,600.00 | 87,300.00 | 80,135.06 | 9,760 |
| 2024-11-06 | 85,800.00 | 86,400.00 | 82,000.00 | 86,400.00 | 79,308.93 | 9,938 |
| 2024-11-05 | 86,100.00 | 86,200.00 | 84,900.00 | 84,900.00 | 77,932.04 | 7,486 |
| 2024-11-04 | 87,000.00 | 87,000.00 | 84,600.00 | 86,600.00 | 79,492.51 | 7,807 |
| 2024-11-01 | 88,200.00 | 89,600.00 | 86,100.00 | 87,000.00 | 79,859.68 | 11,629 |
| 2024-10-31 | 87,100.00 | 88,800.00 | 86,000.00 | 88,200.00 | 80,961.20 | 9,264 |
| 2024-10-30 | 87,600.00 | 87,700.00 | 86,500.00 | 87,000.00 | 79,859.68 | 5,980 |
| 2024-10-29 | 92,000.00 | 92,900.00 | 87,600.00 | 87,600.00 | 80,410.44 | 8,993 |
| 2024-10-28 | 91,900.00 | 92,000.00 | 90,500.00 | 92,000.00 | 84,449.32 | 4,882 |
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.