Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	44,000.00	45,600.00	43,950.00	45,150.00	40,686.70	60,994
2023-05-03	44,000.00	44,750.00	43,850.00	44,450.00	40,055.89	33,156
2023-05-02	44,200.00	44,500.00	43,850.00	44,200.00	39,830.61	51,756
2023-04-28	43,550.00	44,400.00	43,300.00	44,150.00	39,785.55	58,880
2023-04-27	43,800.00	44,050.00	42,700.00	43,650.00	39,334.98	121,476
2023-04-26	44,400.00	44,650.00	43,900.00	44,100.00	39,740.49	49,954
2023-04-25	44,400.00	45,500.00	44,250.00	44,350.00	39,965.78	73,003
2023-04-24	44,700.00	45,300.00	44,300.00	44,400.00	40,010.84	96,088
2023-04-21	45,750.00	45,750.00	44,650.00	44,650.00	40,236.12	59,570
2023-04-20	44,750.00	46,250.00	44,600.00	45,750.00	41,227.38	121,731
2023-04-19	45,000.00	45,600.00	44,600.00	44,750.00	40,326.24	60,181
2023-04-18	44,200.00	45,500.00	44,200.00	45,000.00	40,551.52	94,512
2023-04-17	44,600.00	44,700.00	43,950.00	44,450.00	40,055.89	65,436
2023-04-14	45,350.00	45,700.00	44,600.00	44,600.00	40,191.07	58,116
2023-04-13	44,200.00	45,600.00	44,200.00	45,600.00	41,092.21	65,043
2023-04-12	44,200.00	45,300.00	44,200.00	44,650.00	40,236.12	55,949
2023-04-11	43,850.00	44,850.00	43,550.00	44,350.00	39,965.78	56,116
2023-04-10	43,500.00	44,200.00	43,100.00	43,950.00	39,605.32	48,037
2023-04-07	44,000.00	44,350.00	43,100.00	43,400.00	39,109.69	42,661
2023-04-06	44,300.00	44,750.00	43,950.00	43,950.00	39,605.32	52,865
2023-04-05	44,900.00	45,250.00	44,500.00	44,500.00	40,100.95	40,025
2023-04-04	45,350.00	45,350.00	44,400.00	44,450.00	40,055.89	47,430
2023-04-03	45,650.00	45,950.00	44,750.00	44,900.00	40,461.41	51,144
2023-03-31	45,550.00	46,150.00	45,400.00	45,650.00	41,137.27	69,892
2023-03-30	46,400.00	46,600.00	45,650.00	45,650.00	41,137.27	65,281
2023-03-29	45,200.00	47,000.00	45,000.00	45,850.00	41,317.50	105,418
2023-03-28	44,400.00	44,750.00	44,100.00	44,600.00	40,191.07	34,063
2023-03-27	44,000.00	44,650.00	43,450.00	44,400.00	40,010.84	67,721
2023-03-24	44,150.00	44,900.00	43,550.00	43,600.00	39,289.92	121,213
2023-03-23	45,250.00	45,250.00	44,400.00	44,950.00	40,506.47	32,306
2023-03-22	44,650.00	45,150.00	44,250.00	44,800.00	40,371.30	52,524
2023-03-21	44,400.00	44,800.00	44,100.00	44,350.00	39,965.78	62,625
2023-03-20	45,000.00	45,700.00	44,000.00	44,000.00	39,650.38	62,337
2023-03-17	45,200.00	46,350.00	45,000.00	45,000.00	40,551.52	69,881
2023-03-16	45,050.00	46,500.00	44,200.00	45,050.00	40,596.58	85,332
2023-03-15	45,900.00	46,650.00	45,500.00	45,800.00	41,272.44	56,928
2023-03-14	46,350.00	47,100.00	45,350.00	45,850.00	41,317.50	80,859
2023-03-13	47,550.00	47,750.00	46,150.00	47,100.00	42,443.93	87,686
2023-03-10	47,550.00	47,950.00	47,000.00	47,300.00	42,624.16	143,811
2023-03-09	45,450.00	48,100.00	45,150.00	47,450.00	42,759.33	335,169
2023-03-08	42,600.00	45,750.00	42,300.00	45,300.00	40,821.87	251,837
2023-03-07	43,400.00	43,400.00	42,900.00	43,050.00	38,794.29	47,471
2023-03-06	43,350.00	44,050.00	42,900.00	43,600.00	39,289.92	64,357
2023-03-03	43,000.00	43,300.00	42,400.00	43,000.00	38,749.23	62,066
2023-03-02	42,600.00	43,000.00	42,400.00	42,750.00	38,523.95	80,358
2023-02-28	43,500.00	43,650.00	42,550.00	42,650.00	38,433.83	71,898
2023-02-27	43,800.00	43,850.00	42,900.00	43,400.00	39,109.69	69,434
2023-02-24	44,500.00	44,600.00	43,750.00	44,100.00	39,740.49	55,445
2023-02-23	44,350.00	45,550.00	44,350.00	44,900.00	40,461.41	58,916
2023-02-22	44,900.00	45,000.00	44,250.00	44,350.00	39,965.78	44,943
2023-02-21	45,050.00	45,700.00	44,950.00	45,150.00	40,686.70	44,971
2023-02-20	45,050.00	46,050.00	44,850.00	45,450.00	40,957.04	61,834
2023-02-17	44,600.00	45,550.00	44,400.00	45,050.00	40,596.58	59,265
2023-02-16	43,700.00	45,500.00	43,700.00	45,200.00	40,731.75	124,272
2023-02-15	44,150.00	44,500.00	43,600.00	43,800.00	39,470.15	52,437
2023-02-14	42,950.00	44,700.00	42,950.00	44,450.00	40,055.89	145,511
2023-02-13	43,050.00	43,350.00	42,700.00	43,050.00	38,794.29	51,870
2023-02-10	42,600.00	43,350.00	42,500.00	43,350.00	39,064.63	38,302
2023-02-09	43,750.00	43,900.00	42,900.00	42,900.00	38,659.12	101,120
2023-02-08	43,750.00	44,050.00	43,500.00	43,950.00	39,605.32	60,337

← NewerPage 15 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.