Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	52,800.00	55,400.00	52,500.00	54,300.00	48,932.17	193,467
2023-10-30	50,300.00	52,300.00	50,300.00	51,600.00	46,499.08	45,193
2023-10-27	53,400.00	53,400.00	50,900.00	51,000.00	45,958.39	48,269
2023-10-26	54,300.00	54,500.00	52,200.00	52,400.00	47,220.00	84,039
2023-10-25	51,800.00	54,800.00	51,000.00	54,300.00	48,932.17	158,272
2023-10-24	53,700.00	53,700.00	50,100.00	51,300.00	46,228.74	94,640
2023-10-23	50,600.00	53,500.00	50,300.00	52,900.00	47,670.57	152,085
2023-10-20	51,800.00	51,800.00	49,900.00	50,300.00	45,327.59	102,837
2023-10-19	52,200.00	52,900.00	50,300.00	52,600.00	47,400.23	178,129
2023-10-18	49,600.00	53,100.00	49,200.00	52,700.00	47,490.34	289,122
2023-10-17	49,400.00	50,300.00	48,400.00	49,000.00	44,156.10	63,456
2023-10-16	48,800.00	49,100.00	47,800.00	48,400.00	43,615.42	55,101
2023-10-13	48,800.00	49,550.00	48,200.00	48,750.00	43,930.82	41,357
2023-10-12	49,700.00	49,750.00	48,700.00	49,500.00	44,606.68	70,121
2023-10-11	49,100.00	49,650.00	48,600.00	49,250.00	44,381.39	68,326
2023-10-10	48,500.00	49,350.00	48,050.00	48,850.00	44,020.93	93,767
2023-10-06	48,800.00	48,800.00	47,100.00	47,600.00	42,894.50	37,968
2023-10-05	47,650.00	48,550.00	46,850.00	48,350.00	43,570.36	116,489
2023-10-04	47,800.00	48,350.00	46,950.00	47,650.00	42,939.56	109,431
2023-09-27	48,200.00	48,700.00	47,900.00	48,350.00	43,570.36	77,836
2023-09-26	49,850.00	50,600.00	48,300.00	48,700.00	43,885.76	94,644
2023-09-25	50,200.00	51,400.00	49,600.00	50,100.00	45,147.36	91,308
2023-09-22	49,400.00	50,400.00	49,200.00	50,100.00	45,147.36	59,875
2023-09-21	50,600.00	50,700.00	49,350.00	50,000.00	45,057.25	92,594
2023-09-20	50,700.00	51,400.00	50,600.00	50,700.00	45,688.05	30,006
2023-09-19	51,100.00	51,200.00	50,400.00	50,600.00	45,597.94	56,047
2023-09-18	52,100.00	52,300.00	50,500.00	50,800.00	45,778.17	141,847
2023-09-15	54,600.00	54,600.00	51,600.00	52,300.00	47,129.88	189,734
2023-09-14	54,500.00	54,800.00	53,700.00	54,500.00	49,112.40	101,763
2023-09-13	55,500.00	56,100.00	54,000.00	54,100.00	48,751.94	70,742
2023-09-12	58,500.00	58,500.00	55,200.00	56,100.00	50,554.23	75,962
2023-09-11	56,000.00	58,000.00	55,000.00	57,000.00	51,365.26	125,139
2023-09-08	54,200.00	57,400.00	53,700.00	55,700.00	50,193.78	120,051
2023-09-07	53,300.00	54,000.00	53,100.00	53,700.00	48,391.49	65,671
2023-09-06	53,900.00	55,100.00	53,100.00	53,800.00	48,481.60	85,481
2023-09-05	54,000.00	55,100.00	53,300.00	54,400.00	49,022.29	75,666
2023-09-04	54,300.00	55,000.00	53,800.00	54,200.00	48,842.06	53,559
2023-09-01	54,000.00	54,800.00	53,500.00	53,900.00	48,571.71	83,030
2023-08-31	53,100.00	53,800.00	52,700.00	53,700.00	48,391.49	79,265
2023-08-30	54,300.00	54,400.00	52,800.00	53,000.00	47,760.68	121,724
2023-08-29	55,100.00	55,200.00	53,400.00	53,900.00	48,571.71	52,349
2023-08-28	54,500.00	55,600.00	54,300.00	54,700.00	49,292.63	61,595
2023-08-25	54,100.00	55,500.00	53,700.00	54,400.00	49,022.29	82,362
2023-08-24	55,700.00	55,700.00	54,100.00	54,800.00	49,382.74	97,407
2023-08-23	55,600.00	56,300.00	54,200.00	55,100.00	49,653.09	126,441
2023-08-22	56,900.00	57,400.00	55,600.00	56,100.00	50,554.23	87,868
2023-08-21	58,500.00	58,900.00	56,200.00	56,900.00	51,275.15	106,595
2023-08-18	58,400.00	60,100.00	57,300.00	58,000.00	52,266.41	100,416
2023-08-17	61,100.00	61,300.00	57,800.00	59,400.00	53,528.01	120,727
2023-08-16	66,600.00	67,900.00	59,800.00	61,400.00	55,330.30	232,296
2023-08-14	60,600.00	65,400.00	60,500.00	64,900.00	58,484.31	168,691
2023-08-11	61,000.00	61,400.00	59,500.00	60,600.00	54,609.39	97,369
2023-08-10	58,800.00	62,900.00	58,700.00	60,500.00	54,519.27	179,363
2023-08-09	60,400.00	60,400.00	58,000.00	58,600.00	52,807.10	89,679
2023-08-08	63,000.00	63,000.00	59,300.00	59,600.00	53,708.24	88,436
2023-08-07	59,900.00	63,800.00	59,100.00	62,500.00	56,321.56	181,780
2023-08-04	56,500.00	60,300.00	56,000.00	59,400.00	53,528.01	136,513
2023-08-03	58,400.00	58,500.00	56,200.00	56,400.00	50,824.58	59,971
2023-08-02	56,800.00	58,500.00	56,800.00	58,000.00	52,266.41	96,308
2023-08-01	57,300.00	58,400.00	56,700.00	57,100.00	51,455.38	63,779

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.