Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175,900.00 | 179,700.00 | 172,700.00 | 173,400.00 | 173,400.00 | 15,033 |
| 2026-10-15 | 179,000.00 | 179,000.00 | 170,500.00 | 175,800.00 | 172,800.00 | 23,283 |
| 2026-10-14 | 176,700.00 | 180,500.00 | 173,300.00 | 175,500.00 | 172,505.12 | 18,104 |
| 2026-10-13 | 175,800.00 | 176,900.00 | 168,100.00 | 176,900.00 | 173,881.23 | 10,991 |
| 2026-10-12 | 172,300.00 | 175,500.00 | 169,400.00 | 174,100.00 | 171,129.01 | 10,224 |
| 2026-10-08 | 167,800.00 | 174,400.00 | 166,300.00 | 174,400.00 | 171,423.89 | 12,554 |
| 2026-10-07 | 162,600.00 | 173,000.00 | 162,300.00 | 170,900.00 | 167,983.62 | 14,980 |
| 2026-10-06 | 166,500.00 | 166,500.00 | 160,500.00 | 162,400.00 | 159,628.67 | 10,492 |
| 2026-10-02 | 162,300.00 | 172,800.00 | 158,200.00 | 160,900.00 | 158,154.27 | 9,442 |
| 2026-10-01 | 164,000.00 | 164,000.00 | 160,900.00 | 161,800.00 | 159,038.91 | 5,890 |
| 2026-09-30 | 166,900.00 | 167,000.00 | 160,200.00 | 162,400.00 | 159,628.67 | 10,976 |
| 2026-09-29 | 168,300.00 | 169,500.00 | 164,500.00 | 166,600.00 | 163,757.00 | 7,415 |
| 2026-09-28 | 165,600.00 | 168,300.00 | 164,300.00 | 168,200.00 | 165,329.69 | 8,015 |
| 2026-09-23 | 169,900.00 | 170,000.00 | 162,800.00 | 163,400.00 | 160,611.60 | 6,590 |
| 2026-09-22 | 166,300.00 | 168,700.00 | 165,100.00 | 166,200.00 | 163,363.82 | 12,176 |
| 2026-09-21 | 166,000.00 | 169,200.00 | 165,100.00 | 165,900.00 | 163,068.94 | 6,034 |
| 2026-09-18 | 168,800.00 | 169,500.00 | 166,100.00 | 166,200.00 | 163,363.82 | 18,069 |
| 2026-09-17 | 167,900.00 | 168,800.00 | 165,600.00 | 168,800.00 | 165,919.45 | 7,001 |
| 2026-09-16 | 169,600.00 | 169,600.00 | 164,900.00 | 166,600.00 | 163,757.00 | 5,128 |
| 2026-09-15 | 168,500.00 | 171,700.00 | 166,700.00 | 168,500.00 | 165,624.57 | 8,576 |
| 2026-09-14 | 168,700.00 | 171,800.00 | 166,200.00 | 171,100.00 | 168,180.20 | 8,884 |
| 2026-09-11 | 164,400.00 | 171,500.00 | 163,700.00 | 171,000.00 | 168,081.91 | 8,146 |
| 2026-09-10 | 166,400.00 | 171,000.00 | 162,500.00 | 171,000.00 | 168,081.91 | 17,371 |
| 2026-09-09 | 170,100.00 | 171,600.00 | 167,100.00 | 169,100.00 | 166,214.33 | 6,220 |
| 2026-09-08 | 173,300.00 | 173,300.00 | 168,400.00 | 171,600.00 | 168,671.67 | 7,346 |
| 2026-09-07 | 175,600.00 | 175,600.00 | 168,500.00 | 170,700.00 | 167,787.03 | 9,556 |
| 2026-09-04 | 173,600.00 | 173,700.00 | 167,800.00 | 170,900.00 | 167,983.62 | 6,888 |
| 2026-09-03 | 168,100.00 | 174,800.00 | 167,500.00 | 171,400.00 | 168,475.09 | 9,150 |
| 2026-09-02 | 163,700.00 | 170,800.00 | 163,400.00 | 168,400.00 | 165,526.28 | 7,737 |
| 2026-09-01 | 166,800.00 | 171,100.00 | 163,800.00 | 167,000.00 | 164,150.17 | 11,738 |
| 2026-08-31 | 170,000.00 | 171,000.00 | 165,400.00 | 168,500.00 | 165,624.57 | 14,566 |
| 2026-08-28 | 167,000.00 | 171,700.00 | 165,300.00 | 171,500.00 | 168,573.38 | 7,605 |
| 2026-08-27 | 172,700.00 | 176,200.00 | 166,300.00 | 168,100.00 | 165,231.40 | 8,325 |
| 2026-08-26 | 173,400.00 | 173,900.00 | 170,400.00 | 172,100.00 | 169,163.14 | 7,020 |
| 2026-08-25 | 172,600.00 | 173,900.00 | 168,700.00 | 170,600.00 | 167,688.74 | 6,596 |
| 2026-08-24 | 166,800.00 | 173,500.00 | 164,500.00 | 172,000.00 | 169,064.85 | 6,996 |
| 2026-08-21 | 164,100.00 | 167,400.00 | 161,200.00 | 166,600.00 | 163,757.00 | 7,157 |
| 2026-08-20 | 172,800.00 | 175,400.00 | 164,200.00 | 165,300.00 | 162,479.18 | 16,800 |
| 2026-08-19 | 179,800.00 | 179,800.00 | 168,400.00 | 174,500.00 | 171,522.18 | 13,131 |
| 2026-08-18 | 187,600.00 | 188,100.00 | 178,700.00 | 183,300.00 | 180,172.01 | 20,773 |
| 2026-08-14 | 187,600.00 | 194,500.00 | 187,600.00 | 189,400.00 | 186,167.92 | 36,439 |
| 2026-08-13 | 188,100.00 | 191,800.00 | 183,700.00 | 190,300.00 | 187,052.56 | 19,170 |
| 2026-08-12 | 195,700.00 | 201,000.00 | 188,000.00 | 188,300.00 | 185,086.69 | 17,353 |
| 2026-08-11 | 202,000.00 | 204,500.00 | 196,100.00 | 197,000.00 | 193,638.23 | 10,150 |
| 2026-08-10 | 203,000.00 | 206,000.00 | 195,300.00 | 201,500.00 | 198,061.43 | 13,510 |
| 2026-08-07 | 201,000.00 | 207,000.00 | 197,400.00 | 206,500.00 | 202,976.11 | 9,842 |
| 2026-08-06 | 192,000.00 | 205,500.00 | 191,900.00 | 203,000.00 | 199,535.84 | 22,411 |
| 2026-08-05 | 186,800.00 | 196,400.00 | 186,800.00 | 189,900.00 | 186,659.39 | 11,429 |
| 2026-08-04 | 187,800.00 | 193,800.00 | 182,800.00 | 190,900.00 | 187,642.32 | 12,257 |
| 2026-08-03 | 185,000.00 | 194,000.00 | 184,700.00 | 190,100.00 | 186,855.97 | 9,014 |
| 2026-07-31 | 202,500.00 | 204,000.00 | 187,600.00 | 192,000.00 | 188,723.55 | 23,185 |
| 2026-07-30 | 204,000.00 | 214,500.00 | 199,500.00 | 204,500.00 | 201,010.24 | 17,340 |
| 2026-07-29 | 198,500.00 | 206,000.00 | 192,500.00 | 199,800.00 | 196,390.44 | 19,809 |
| 2026-07-28 | 199,500.00 | 204,500.00 | 196,200.00 | 201,000.00 | 197,569.97 | 8,915 |
| 2026-07-27 | 201,000.00 | 208,500.00 | 200,000.00 | 203,500.00 | 200,027.30 | 7,680 |
| 2026-07-24 | 194,600.00 | 204,500.00 | 194,000.00 | 203,500.00 | 200,027.30 | 12,677 |
| 2026-07-23 | 191,600.00 | 199,000.00 | 191,200.00 | 196,900.00 | 193,539.93 | 9,938 |
| 2026-07-22 | 191,000.00 | 194,800.00 | 189,500.00 | 191,000.00 | 187,740.61 | 8,604 |
| 2026-07-21 | 185,400.00 | 193,900.00 | 184,800.00 | 190,900.00 | 187,642.32 | 6,588 |
| 2026-07-20 | 193,300.00 | 197,600.00 | 186,000.00 | 187,400.00 | 184,202.05 | 9,844 |
Page 1 of 5 · 243 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.