Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57,300.00	58,400.00	56,700.00	57,100.00	51,455.38	63,779
2023-07-31	59,000.00	59,000.00	56,500.00	57,800.00	52,086.18	66,391
2023-07-28	55,200.00	58,500.00	55,200.00	57,700.00	51,996.07	106,408
2023-07-27	55,900.00	58,400.00	55,600.00	56,600.00	51,004.81	99,495
2023-07-26	56,800.00	57,500.00	54,900.00	55,400.00	49,923.43	118,943
2023-07-25	58,500.00	58,600.00	57,000.00	57,700.00	51,996.07	61,110
2023-07-24	57,900.00	59,800.00	57,600.00	58,400.00	52,626.87	84,047
2023-07-21	58,000.00	59,100.00	57,200.00	57,200.00	51,545.49	53,131
2023-07-20	57,400.00	58,900.00	56,800.00	58,000.00	52,266.41	51,004
2023-07-19	58,800.00	59,200.00	57,700.00	58,400.00	52,626.87	70,694
2023-07-18	58,100.00	59,800.00	58,100.00	59,600.00	53,708.24	70,423
2023-07-17	58,700.00	59,200.00	57,000.00	58,900.00	53,077.44	213,701
2023-07-14	62,000.00	62,000.00	58,800.00	59,500.00	53,618.13	142,418
2023-07-13	62,300.00	63,500.00	61,000.00	61,300.00	55,240.19	184,806
2023-07-12	62,900.00	63,000.00	61,100.00	61,600.00	55,510.53	71,230
2023-07-11	62,500.00	63,600.00	61,100.00	62,400.00	56,231.45	76,922
2023-07-10	62,300.00	63,200.00	61,500.00	61,800.00	55,690.76	42,955
2023-07-07	61,900.00	62,500.00	60,400.00	62,300.00	56,141.33	149,344
2023-07-06	62,100.00	63,400.00	61,600.00	63,000.00	56,772.13	105,361
2023-07-05	63,700.00	64,200.00	63,000.00	63,100.00	56,862.25	78,576
2023-07-04	63,100.00	64,500.00	63,000.00	63,800.00	57,493.05	83,652
2023-07-03	63,800.00	64,500.00	62,800.00	63,700.00	57,402.94	152,559
2023-06-30	63,100.00	66,700.00	63,100.00	64,500.00	58,123.85	219,650
2023-06-29	63,400.00	63,700.00	62,000.00	62,400.00	56,231.45	121,983
2023-06-28	62,000.00	65,000.00	61,900.00	63,400.00	57,132.59	193,704
2023-06-27	59,100.00	62,500.00	59,100.00	62,400.00	56,231.45	210,022
2023-06-26	57,700.00	59,400.00	57,600.00	58,500.00	52,716.98	60,273
2023-06-23	59,500.00	59,700.00	58,100.00	58,300.00	52,536.75	86,158
2023-06-22	57,800.00	59,500.00	57,400.00	59,500.00	53,618.13	116,774
2023-06-21	57,200.00	58,500.00	56,500.00	57,800.00	52,086.18	115,701
2023-06-20	57,100.00	58,100.00	56,100.00	56,300.00	50,734.46	102,086
2023-06-19	53,800.00	57,300.00	53,700.00	56,400.00	50,824.58	193,423
2023-06-16	51,000.00	54,400.00	50,900.00	53,700.00	48,391.49	155,670
2023-06-15	50,800.00	53,000.00	50,400.00	51,900.00	46,769.42	130,627
2023-06-14	49,650.00	51,300.00	49,500.00	50,800.00	45,778.17	80,291
2023-06-13	50,600.00	50,700.00	49,350.00	49,900.00	44,967.13	67,620
2023-06-12	51,000.00	51,500.00	49,950.00	50,200.00	45,237.48	104,673
2023-06-09	49,700.00	52,300.00	49,300.00	51,400.00	46,318.85	164,990
2023-06-08	48,500.00	50,000.00	48,150.00	49,650.00	44,741.85	135,862
2023-06-07	48,000.00	49,300.00	47,500.00	48,150.00	43,390.13	163,085
2023-06-05	46,750.00	47,900.00	46,300.00	47,700.00	42,984.62	216,227
2023-06-02	45,300.00	46,250.00	44,700.00	46,000.00	41,452.67	112,862
2023-06-01	45,100.00	45,150.00	44,400.00	45,050.00	40,596.58	70,623
2023-05-31	45,250.00	45,500.00	44,600.00	44,950.00	40,506.47	96,283
2023-05-30	45,350.00	45,350.00	44,450.00	45,250.00	40,776.81	62,566
2023-05-26	45,400.00	45,700.00	44,650.00	45,300.00	40,821.87	47,000
2023-05-25	46,450.00	46,850.00	45,100.00	45,400.00	40,911.98	70,985
2023-05-24	46,750.00	47,500.00	46,400.00	46,850.00	42,218.64	54,415
2023-05-23	46,550.00	47,500.00	46,100.00	46,750.00	42,128.53	84,713
2023-05-22	45,600.00	46,400.00	45,250.00	46,100.00	41,542.78	76,726
2023-05-19	45,550.00	46,150.00	45,300.00	45,550.00	41,047.15	66,311
2023-05-18	46,350.00	46,550.00	45,700.00	45,800.00	41,272.44	68,114
2023-05-17	46,650.00	48,150.00	46,500.00	46,850.00	42,218.64	78,812
2023-05-16	47,500.00	47,500.00	46,400.00	47,000.00	42,353.81	134,720
2023-05-15	44,600.00	47,700.00	44,600.00	47,500.00	42,804.39	223,149
2023-05-12	45,200.00	45,800.00	44,650.00	45,250.00	40,776.81	66,733
2023-05-11	45,300.00	46,100.00	45,200.00	45,600.00	41,092.21	68,836
2023-05-10	45,050.00	45,800.00	45,000.00	45,400.00	40,911.98	51,099
2023-05-09	45,250.00	45,750.00	45,050.00	45,050.00	40,596.58	85,661
2023-05-08	44,750.00	45,600.00	44,550.00	45,550.00	41,047.15	50,515

← NewerPage 14 of 21 · 1,227 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.