Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 41,750.00 | 43,000.00 | 41,600.00 | 42,150.00 | 39,064.93 | 46,014 |
| 2024-01-25 | 42,300.00 | 42,300.00 | 41,750.00 | 42,100.00 | 39,018.59 | 39,871 |
| 2024-01-24 | 41,250.00 | 42,050.00 | 41,050.00 | 41,900.00 | 38,833.23 | 38,282 |
| 2024-01-23 | 41,400.00 | 41,650.00 | 41,000.00 | 41,350.00 | 38,323.49 | 31,011 |
| 2024-01-22 | 41,700.00 | 41,700.00 | 40,750.00 | 41,000.00 | 37,999.10 | 35,592 |
| 2024-01-19 | 41,650.00 | 42,500.00 | 41,000.00 | 41,150.00 | 38,138.12 | 75,605 |
| 2024-01-18 | 40,750.00 | 41,450.00 | 40,650.00 | 41,200.00 | 38,184.46 | 43,812 |
| 2024-01-17 | 41,500.00 | 41,500.00 | 40,400.00 | 40,500.00 | 37,535.70 | 65,795 |
| 2024-01-16 | 42,850.00 | 43,000.00 | 41,350.00 | 41,450.00 | 38,416.17 | 83,236 |
| 2024-01-15 | 43,850.00 | 44,050.00 | 42,950.00 | 43,000.00 | 39,852.72 | 52,384 |
| 2024-01-12 | 43,950.00 | 43,950.00 | 43,250.00 | 43,500.00 | 40,316.12 | 43,738 |
| 2024-01-11 | 43,250.00 | 44,000.00 | 43,000.00 | 43,500.00 | 40,316.12 | 82,862 |
| 2024-01-10 | 44,250.00 | 44,250.00 | 42,800.00 | 42,950.00 | 39,806.38 | 103,533 |
| 2024-01-09 | 44,550.00 | 44,550.00 | 44,100.00 | 44,150.00 | 40,918.55 | 42,915 |
| 2024-01-08 | 44,250.00 | 44,500.00 | 44,050.00 | 44,150.00 | 40,918.55 | 72,351 |
| 2024-01-05 | 44,250.00 | 44,600.00 | 43,850.00 | 44,050.00 | 40,825.87 | 108,057 |
| 2024-01-04 | 43,700.00 | 44,450.00 | 43,700.00 | 44,250.00 | 41,011.23 | 67,844 |
| 2024-01-03 | 45,200.00 | 45,250.00 | 44,000.00 | 44,000.00 | 40,779.52 | 125,705 |
| 2024-01-02 | 45,400.00 | 45,600.00 | 45,000.00 | 45,000.00 | 41,706.33 | 63,170 |
| 2023-12-28 | 45,150.00 | 45,900.00 | 45,100.00 | 45,600.00 | 42,262.42 | 66,495 |
| 2023-12-27 | 46,500.00 | 46,500.00 | 44,900.00 | 45,100.00 | 41,799.01 | 134,116 |
| 2023-12-26 | 47,050.00 | 47,450.00 | 46,500.00 | 46,950.00 | 42,308.76 | 110,989 |
| 2023-12-22 | 47,100.00 | 47,150.00 | 46,450.00 | 46,650.00 | 42,038.41 | 67,902 |
| 2023-12-21 | 47,000.00 | 47,250.00 | 46,550.00 | 46,850.00 | 42,218.64 | 55,384 |
| 2023-12-20 | 47,000.00 | 47,300.00 | 46,600.00 | 47,100.00 | 42,443.93 | 82,513 |
| 2023-12-19 | 45,900.00 | 46,950.00 | 45,400.00 | 46,950.00 | 42,308.76 | 124,813 |
| 2023-12-18 | 46,050.00 | 46,400.00 | 45,650.00 | 46,200.00 | 41,632.90 | 97,692 |
| 2023-12-15 | 45,400.00 | 46,100.00 | 45,100.00 | 46,050.00 | 41,497.73 | 110,805 |
| 2023-12-14 | 46,350.00 | 46,550.00 | 45,400.00 | 45,400.00 | 40,911.98 | 130,684 |
| 2023-12-13 | 46,250.00 | 46,450.00 | 45,750.00 | 45,800.00 | 41,272.44 | 83,451 |
| 2023-12-12 | 46,650.00 | 47,000.00 | 46,100.00 | 46,200.00 | 41,632.90 | 78,856 |
| 2023-12-11 | 45,900.00 | 46,700.00 | 45,800.00 | 46,500.00 | 41,903.24 | 71,533 |
| 2023-12-08 | 46,400.00 | 46,400.00 | 45,650.00 | 45,750.00 | 41,227.38 | 59,103 |
| 2023-12-07 | 45,100.00 | 46,200.00 | 45,100.00 | 46,100.00 | 41,542.78 | 88,434 |
| 2023-12-06 | 46,300.00 | 46,350.00 | 45,150.00 | 45,500.00 | 41,002.10 | 70,183 |
| 2023-12-05 | 46,000.00 | 46,350.00 | 45,350.00 | 45,950.00 | 41,407.61 | 89,472 |
| 2023-12-04 | 45,700.00 | 46,100.00 | 45,100.00 | 45,900.00 | 41,362.55 | 87,138 |
| 2023-12-01 | 43,750.00 | 45,350.00 | 43,650.00 | 45,100.00 | 40,641.64 | 154,878 |
| 2023-11-30 | 44,550.00 | 44,700.00 | 43,550.00 | 43,700.00 | 39,380.04 | 218,180 |
| 2023-11-29 | 45,000.00 | 45,150.00 | 44,250.00 | 44,450.00 | 40,055.89 | 81,654 |
| 2023-11-28 | 45,050.00 | 45,600.00 | 44,750.00 | 45,000.00 | 40,551.52 | 85,807 |
| 2023-11-27 | 46,750.00 | 46,900.00 | 44,450.00 | 44,850.00 | 40,416.35 | 220,282 |
| 2023-11-24 | 47,000.00 | 47,300.00 | 46,600.00 | 46,700.00 | 42,083.47 | 49,994 |
| 2023-11-23 | 46,450.00 | 46,900.00 | 46,400.00 | 46,850.00 | 42,218.64 | 73,534 |
| 2023-11-22 | 47,000.00 | 47,200.00 | 46,350.00 | 46,400.00 | 41,813.13 | 105,555 |
| 2023-11-21 | 47,250.00 | 47,600.00 | 46,900.00 | 47,050.00 | 42,398.87 | 81,638 |
| 2023-11-20 | 46,600.00 | 47,300.00 | 46,300.00 | 46,800.00 | 42,173.59 | 141,312 |
| 2023-11-17 | 47,300.00 | 47,450.00 | 46,000.00 | 46,600.00 | 41,993.36 | 128,075 |
| 2023-11-16 | 48,600.00 | 48,650.00 | 46,700.00 | 47,150.00 | 42,488.99 | 221,064 |
| 2023-11-15 | 51,900.00 | 52,600.00 | 48,100.00 | 48,400.00 | 43,615.42 | 302,874 |
| 2023-11-14 | 55,300.00 | 55,300.00 | 51,500.00 | 51,800.00 | 46,679.31 | 67,467 |
| 2023-11-13 | 55,500.00 | 55,500.00 | 53,200.00 | 54,300.00 | 48,932.17 | 62,983 |
| 2023-11-10 | 55,000.00 | 55,500.00 | 54,200.00 | 54,700.00 | 49,292.63 | 35,928 |
| 2023-11-09 | 52,400.00 | 55,600.00 | 52,200.00 | 55,600.00 | 50,103.66 | 144,983 |
| 2023-11-08 | 52,800.00 | 53,300.00 | 52,000.00 | 52,400.00 | 47,220.00 | 49,529 |
| 2023-11-07 | 53,800.00 | 54,300.00 | 52,100.00 | 52,200.00 | 47,039.77 | 68,001 |
| 2023-11-06 | 53,800.00 | 54,300.00 | 52,200.00 | 54,300.00 | 48,932.17 | 113,322 |
| 2023-11-03 | 53,700.00 | 54,400.00 | 52,400.00 | 53,600.00 | 48,301.37 | 70,534 |
| 2023-11-02 | 54,800.00 | 54,800.00 | 52,400.00 | 52,900.00 | 47,670.57 | 124,286 |
| 2023-11-01 | 55,700.00 | 56,700.00 | 53,400.00 | 54,600.00 | 49,202.52 | 93,243 |
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.