Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38,000.00 | 38,000.00 | 37,100.00 | 37,450.00 | 34,708.94 | 66,982 |
| 2024-04-25 | 37,450.00 | 38,200.00 | 37,400.00 | 37,650.00 | 34,894.30 | 68,044 |
| 2024-04-24 | 37,900.00 | 38,100.00 | 37,250.00 | 37,800.00 | 35,033.32 | 58,057 |
| 2024-04-23 | 37,900.00 | 38,100.00 | 37,250.00 | 37,450.00 | 34,708.94 | 95,612 |
| 2024-04-22 | 36,450.00 | 38,400.00 | 36,250.00 | 38,350.00 | 35,543.06 | 107,494 |
| 2024-04-19 | 36,500.00 | 37,100.00 | 36,150.00 | 36,150.00 | 33,504.09 | 109,940 |
| 2024-04-18 | 36,900.00 | 37,100.00 | 36,600.00 | 36,900.00 | 34,199.19 | 67,205 |
| 2024-04-17 | 36,000.00 | 36,950.00 | 35,650.00 | 36,550.00 | 33,874.81 | 123,335 |
| 2024-04-16 | 36,350.00 | 37,300.00 | 35,800.00 | 36,200.00 | 33,550.43 | 105,365 |
| 2024-04-15 | 37,350.00 | 37,550.00 | 36,650.00 | 37,050.00 | 34,338.21 | 85,555 |
| 2024-04-12 | 37,550.00 | 38,200.00 | 37,150.00 | 37,150.00 | 34,430.89 | 79,624 |
| 2024-04-11 | 38,400.00 | 38,950.00 | 37,400.00 | 37,850.00 | 35,079.66 | 145,878 |
| 2024-04-09 | 39,150.00 | 39,300.00 | 38,700.00 | 38,900.00 | 36,052.81 | 84,085 |
| 2024-04-08 | 39,800.00 | 39,800.00 | 39,000.00 | 39,100.00 | 36,238.17 | 66,186 |
| 2024-04-05 | 39,350.00 | 40,200.00 | 39,300.00 | 39,750.00 | 36,840.59 | 90,274 |
| 2024-04-04 | 40,400.00 | 40,750.00 | 39,650.00 | 39,700.00 | 36,794.25 | 82,164 |
| 2024-04-03 | 41,100.00 | 41,100.00 | 40,100.00 | 40,300.00 | 37,350.34 | 92,829 |
| 2024-04-02 | 41,100.00 | 41,650.00 | 40,800.00 | 41,200.00 | 38,184.46 | 81,714 |
| 2024-04-01 | 40,650.00 | 41,700.00 | 40,350.00 | 41,600.00 | 38,555.19 | 96,899 |
| 2024-03-29 | 41,400.00 | 41,800.00 | 40,400.00 | 40,450.00 | 37,489.36 | 163,824 |
| 2024-03-28 | 40,400.00 | 40,750.00 | 39,100.00 | 40,450.00 | 37,489.36 | 239,510 |
| 2024-03-27 | 40,300.00 | 40,800.00 | 40,200.00 | 40,400.00 | 37,443.02 | 98,579 |
| 2024-03-26 | 40,550.00 | 40,900.00 | 40,250.00 | 40,750.00 | 37,767.40 | 139,059 |
| 2024-03-25 | 41,650.00 | 41,850.00 | 40,100.00 | 40,300.00 | 37,350.34 | 174,958 |
| 2024-03-22 | 43,500.00 | 43,500.00 | 41,600.00 | 41,700.00 | 38,647.87 | 257,432 |
| 2024-03-21 | 44,100.00 | 44,450.00 | 43,700.00 | 44,000.00 | 40,779.52 | 69,508 |
| 2024-03-20 | 44,250.00 | 44,300.00 | 43,400.00 | 43,700.00 | 40,501.48 | 62,137 |
| 2024-03-19 | 42,500.00 | 44,200.00 | 42,200.00 | 43,650.00 | 40,455.14 | 119,178 |
| 2024-03-18 | 42,600.00 | 43,750.00 | 41,950.00 | 42,850.00 | 39,713.70 | 96,498 |
| 2024-03-15 | 42,250.00 | 42,750.00 | 42,000.00 | 42,250.00 | 39,157.61 | 94,672 |
| 2024-03-14 | 42,350.00 | 43,050.00 | 42,150.00 | 42,500.00 | 39,389.31 | 105,852 |
| 2024-03-13 | 42,650.00 | 42,950.00 | 42,400.00 | 42,650.00 | 39,528.33 | 69,072 |
| 2024-03-12 | 42,800.00 | 43,000.00 | 41,450.00 | 42,700.00 | 39,574.68 | 87,870 |
| 2024-03-11 | 43,350.00 | 43,500.00 | 42,400.00 | 42,500.00 | 39,389.31 | 118,611 |
| 2024-03-08 | 43,750.00 | 43,750.00 | 42,850.00 | 43,450.00 | 40,269.78 | 78,353 |
| 2024-03-07 | 43,200.00 | 43,550.00 | 42,550.00 | 43,250.00 | 40,084.42 | 50,087 |
| 2024-03-06 | 42,500.00 | 43,450.00 | 42,000.00 | 43,050.00 | 39,899.06 | 78,670 |
| 2024-03-05 | 43,100.00 | 43,300.00 | 42,150.00 | 42,500.00 | 39,389.31 | 106,361 |
| 2024-03-04 | 44,300.00 | 44,750.00 | 43,050.00 | 43,300.00 | 40,130.76 | 125,454 |
| 2024-02-29 | 45,250.00 | 45,350.00 | 44,000.00 | 44,000.00 | 40,779.52 | 125,612 |
| 2024-02-28 | 46,650.00 | 47,150.00 | 44,900.00 | 45,600.00 | 42,262.42 | 173,104 |
| 2024-02-27 | 48,100.00 | 48,450.00 | 46,550.00 | 47,100.00 | 43,652.63 | 97,960 |
| 2024-02-26 | 51,300.00 | 51,300.00 | 47,650.00 | 48,050.00 | 44,533.09 | 119,717 |
| 2024-02-23 | 49,950.00 | 51,400.00 | 49,600.00 | 51,000.00 | 47,267.18 | 73,546 |
| 2024-02-22 | 50,900.00 | 50,900.00 | 49,500.00 | 49,950.00 | 46,294.03 | 62,048 |
| 2024-02-21 | 50,100.00 | 50,800.00 | 49,550.00 | 50,100.00 | 46,433.05 | 82,313 |
| 2024-02-20 | 50,200.00 | 50,300.00 | 49,450.00 | 49,750.00 | 46,108.67 | 67,341 |
| 2024-02-19 | 49,100.00 | 49,950.00 | 49,000.00 | 49,650.00 | 46,015.99 | 64,280 |
| 2024-02-16 | 50,100.00 | 50,100.00 | 49,050.00 | 49,150.00 | 45,552.58 | 70,709 |
| 2024-02-15 | 51,500.00 | 51,600.00 | 49,000.00 | 49,650.00 | 46,015.99 | 104,071 |
| 2024-02-14 | 50,300.00 | 51,400.00 | 49,900.00 | 50,500.00 | 46,803.77 | 84,842 |
| 2024-02-13 | 52,500.00 | 52,500.00 | 50,100.00 | 50,600.00 | 46,896.45 | 110,435 |
| 2024-02-08 | 52,200.00 | 52,400.00 | 51,200.00 | 52,200.00 | 48,379.35 | 107,561 |
| 2024-02-07 | 51,900.00 | 52,500.00 | 50,700.00 | 51,800.00 | 48,008.62 | 106,771 |
| 2024-02-06 | 50,800.00 | 52,700.00 | 50,500.00 | 51,500.00 | 47,730.58 | 105,570 |
| 2024-02-05 | 50,300.00 | 51,600.00 | 49,550.00 | 50,800.00 | 47,081.81 | 149,808 |
| 2024-02-02 | 51,400.00 | 51,400.00 | 48,550.00 | 50,600.00 | 46,896.45 | 226,878 |
| 2024-02-01 | 48,250.00 | 52,700.00 | 47,550.00 | 52,300.00 | 48,472.03 | 390,319 |
| 2024-01-31 | 46,150.00 | 49,400.00 | 45,400.00 | 47,900.00 | 44,394.07 | 357,248 |
| 2024-01-30 | 44,650.00 | 46,550.00 | 44,400.00 | 46,150.00 | 42,772.16 | 224,278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1,050.0000 KRW |
| 2025-12-29 | 1,400.0000 KRW |
| 2025-09-08 | 700.0000 KRW |
| 2024-12-27 | 1,400.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 1,530.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.