Youngone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	90,300.00	91,400.00	89,700.00	91,400.00	83,898.56	3,353
2024-10-24	91,200.00	91,200.00	88,400.00	90,300.00	82,888.84	2,963
2024-10-23	91,600.00	91,600.00	89,600.00	90,300.00	82,888.84	4,057
2024-10-22	90,500.00	91,500.00	88,500.00	91,500.00	83,990.36	6,491
2024-10-21	91,300.00	91,900.00	90,500.00	90,500.00	83,072.43	16,199
2024-10-18	90,400.00	91,300.00	88,900.00	91,300.00	83,806.77	6,512
2024-10-17	89,700.00	89,800.00	88,100.00	89,600.00	82,246.29	5,309
2024-10-16	88,500.00	89,000.00	87,200.00	89,000.00	81,695.54	7,582
2024-10-15	88,600.00	89,300.00	87,000.00	89,300.00	81,970.92	8,597
2024-10-14	88,600.00	89,500.00	86,800.00	88,600.00	81,328.37	4,939
2024-10-11	87,700.00	88,800.00	86,900.00	88,600.00	81,328.37	4,982
2024-10-10	89,000.00	89,000.00	86,000.00	86,400.00	79,308.93	8,023
2024-10-08	88,400.00	88,400.00	85,400.00	86,600.00	79,492.51	8,926
2024-10-07	89,400.00	89,400.00	86,900.00	87,600.00	80,410.44	8,466
2024-10-04	87,300.00	90,000.00	86,100.00	88,300.00	81,052.99	23,569
2024-10-02	91,700.00	92,100.00	89,500.00	90,600.00	80,961.20	13,982
2024-09-30	89,900.00	93,500.00	89,000.00	91,900.00	82,122.89	40,856
2024-09-27	93,000.00	93,000.00	88,300.00	88,300.00	78,905.89	15,134
2024-09-26	88,800.00	93,400.00	88,500.00	91,200.00	81,497.36	15,284
2024-09-25	91,900.00	92,300.00	88,100.00	88,300.00	78,905.89	28,549
2024-09-24	92,500.00	92,500.00	89,000.00	91,000.00	81,318.64	10,117
2024-09-23	90,800.00	92,200.00	89,300.00	89,700.00	80,156.95	18,974
2024-09-20	90,900.00	91,100.00	89,100.00	89,100.00	79,620.78	10,231
2024-09-19	92,000.00	93,500.00	88,100.00	89,900.00	80,335.67	10,602
2024-09-13	85,400.00	90,300.00	85,400.00	90,000.00	80,425.03	23,293
2024-09-12	84,000.00	84,500.00	81,900.00	84,400.00	75,420.81	11,516
2024-09-11	84,200.00	84,300.00	82,200.00	82,600.00	73,812.30	4,218
2024-09-10	82,200.00	84,100.00	81,400.00	84,100.00	75,152.72	2,513
2024-09-09	82,300.00	83,000.00	81,000.00	82,200.00	73,454.86	3,299
2024-09-06	84,700.00	84,700.00	82,400.00	83,100.00	74,259.11	4,719
2024-09-05	82,800.00	83,800.00	81,500.00	83,400.00	74,527.19	4,121
2024-09-04	84,400.00	84,400.00	82,300.00	82,700.00	73,901.67	9,580
2024-09-03	82,200.00	83,900.00	82,200.00	83,700.00	74,795.28	2,360
2024-09-02	83,600.00	84,700.00	82,000.00	82,200.00	73,454.86	7,444
2024-08-30	84,900.00	84,900.00	82,500.00	83,600.00	74,705.92	4,387
2024-08-29	84,800.00	84,900.00	82,000.00	83,600.00	74,705.92	2,739
2024-08-28	83,900.00	84,800.00	83,100.00	84,000.00	75,063.36	3,362
2024-08-27	84,100.00	84,400.00	82,400.00	83,900.00	74,974.00	3,444
2024-08-26	83,900.00	83,900.00	82,200.00	83,200.00	74,348.47	4,146
2024-08-23	83,000.00	83,900.00	81,700.00	83,900.00	74,974.00	11,325
2024-08-22	84,300.00	84,300.00	81,800.00	83,000.00	74,169.75	9,949
2024-08-21	84,100.00	84,100.00	81,500.00	82,800.00	73,991.03	10,159
2024-08-20	82,600.00	82,700.00	81,000.00	81,500.00	72,829.33	3,571
2024-08-19	83,800.00	84,000.00	81,300.00	82,600.00	73,812.30	2,598
2024-08-16	82,300.00	84,200.00	80,300.00	82,700.00	73,901.67	7,477
2024-08-14	78,200.00	80,500.00	78,200.00	79,000.00	70,595.30	2,525
2024-08-13	77,600.00	79,700.00	77,500.00	78,600.00	70,237.86	2,080
2024-08-12	79,500.00	79,500.00	77,500.00	78,700.00	70,327.22	4,787
2024-08-09	78,400.00	79,300.00	78,400.00	78,800.00	70,416.58	4,169
2024-08-08	77,000.00	79,500.00	76,700.00	79,000.00	70,595.30	6,263
2024-08-07	76,000.00	79,900.00	76,000.00	77,700.00	69,433.61	6,053
2024-08-06	80,900.00	82,300.00	77,400.00	78,500.00	70,148.50	12,714
2024-08-05	80,900.00	80,900.00	76,300.00	78,300.00	69,969.78	30,742
2024-08-02	81,600.00	81,700.00	79,500.00	80,300.00	71,757.00	7,281
2024-08-01	80,400.00	82,800.00	80,400.00	81,800.00	73,097.42	8,307
2024-07-31	81,200.00	81,400.00	80,200.00	81,100.00	72,471.89	5,258
2024-07-30	80,700.00	81,800.00	80,100.00	80,800.00	72,203.80	5,579
2024-07-29	82,600.00	82,600.00	80,700.00	81,400.00	72,739.97	4,349
2024-07-26	81,400.00	82,500.00	80,300.00	81,400.00	72,739.97	9,087
2024-07-25	82,900.00	82,900.00	80,300.00	80,800.00	72,203.80	6,169

← NewerPage 9 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.