Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 42,550.00 | 43,550.00 | 42,500.00 | 43,550.00 | 39,244.86 | 69,796 |
| 2023-02-06 | 43,050.00 | 43,250.00 | 42,550.00 | 42,550.00 | 38,343.72 | 83,910 |
| 2023-02-03 | 43,400.00 | 43,450.00 | 42,550.00 | 43,250.00 | 38,974.52 | 93,951 |
| 2023-02-02 | 44,600.00 | 44,600.00 | 43,000.00 | 43,300.00 | 39,019.58 | 131,416 |
| 2023-02-01 | 43,650.00 | 43,900.00 | 43,300.00 | 43,400.00 | 39,109.69 | 88,482 |
| 2023-01-31 | 43,600.00 | 44,100.00 | 43,150.00 | 43,600.00 | 39,289.92 | 124,811 |
| 2023-01-30 | 43,450.00 | 43,850.00 | 43,100.00 | 43,250.00 | 38,974.52 | 59,885 |
| 2023-01-27 | 43,650.00 | 43,950.00 | 43,350.00 | 43,550.00 | 39,244.86 | 60,392 |
| 2023-01-26 | 43,450.00 | 43,900.00 | 43,250.00 | 43,650.00 | 39,334.98 | 42,773 |
| 2023-01-25 | 43,400.00 | 44,150.00 | 43,150.00 | 43,500.00 | 39,199.81 | 63,569 |
| 2023-01-20 | 43,200.00 | 43,500.00 | 42,850.00 | 43,350.00 | 39,064.63 | 38,723 |
| 2023-01-19 | 43,650.00 | 43,850.00 | 43,000.00 | 43,200.00 | 38,929.46 | 84,854 |
| 2023-01-18 | 43,700.00 | 44,100.00 | 43,250.00 | 44,000.00 | 39,650.38 | 63,053 |
| 2023-01-17 | 44,100.00 | 44,250.00 | 43,300.00 | 43,650.00 | 39,334.98 | 40,467 |
| 2023-01-16 | 43,800.00 | 44,350.00 | 43,450.00 | 44,050.00 | 39,695.44 | 58,692 |
| 2023-01-13 | 43,900.00 | 44,250.00 | 43,450.00 | 43,750.00 | 39,425.09 | 50,498 |
| 2023-01-12 | 43,850.00 | 44,050.00 | 43,250.00 | 43,900.00 | 39,560.26 | 108,750 |
| 2023-01-11 | 44,650.00 | 44,750.00 | 43,550.00 | 43,800.00 | 39,470.15 | 88,203 |
| 2023-01-10 | 45,050.00 | 45,300.00 | 44,000.00 | 44,250.00 | 39,875.67 | 70,815 |
| 2023-01-09 | 43,800.00 | 45,300.00 | 43,300.00 | 44,900.00 | 40,461.41 | 81,578 |
| 2023-01-06 | 42,550.00 | 43,500.00 | 42,550.00 | 43,100.00 | 38,839.35 | 62,303 |
| 2023-01-05 | 42,700.00 | 43,500.00 | 42,100.00 | 43,350.00 | 39,064.63 | 86,496 |
| 2023-01-04 | 43,750.00 | 43,750.00 | 41,600.00 | 42,900.00 | 38,659.12 | 81,659 |
| 2023-01-03 | 44,850.00 | 44,950.00 | 42,900.00 | 43,750.00 | 39,425.09 | 115,275 |
| 2023-01-02 | 46,950.00 | 46,950.00 | 44,150.00 | 44,550.00 | 40,146.01 | 71,319 |
| 2022-12-29 | 47,350.00 | 47,400.00 | 46,600.00 | 46,950.00 | 42,308.76 | 62,306 |
| 2022-12-28 | 48,000.00 | 48,200.00 | 47,500.00 | 47,850.00 | 43,119.79 | 83,804 |
| 2022-12-27 | 48,700.00 | 49,000.00 | 48,000.00 | 48,950.00 | 42,732.30 | 86,112 |
| 2022-12-26 | 47,450.00 | 48,300.00 | 47,200.00 | 48,250.00 | 42,121.21 | 105,144 |
| 2022-12-23 | 46,900.00 | 47,400.00 | 46,300.00 | 47,300.00 | 41,291.88 | 78,635 |
| 2022-12-22 | 46,650.00 | 47,100.00 | 45,900.00 | 46,900.00 | 40,942.69 | 86,615 |
| 2022-12-21 | 45,050.00 | 46,600.00 | 44,600.00 | 46,350.00 | 40,462.55 | 102,073 |
| 2022-12-20 | 44,700.00 | 45,050.00 | 44,250.00 | 44,550.00 | 38,891.19 | 58,039 |
| 2022-12-19 | 44,950.00 | 45,400.00 | 44,400.00 | 44,850.00 | 39,153.08 | 65,719 |
| 2022-12-16 | 44,800.00 | 45,600.00 | 44,700.00 | 45,100.00 | 39,371.33 | 56,298 |
| 2022-12-15 | 45,600.00 | 45,950.00 | 45,400.00 | 45,450.00 | 39,676.87 | 41,294 |
| 2022-12-14 | 45,350.00 | 45,950.00 | 45,050.00 | 45,950.00 | 40,113.36 | 86,227 |
| 2022-12-13 | 45,200.00 | 45,450.00 | 44,550.00 | 44,950.00 | 39,240.38 | 81,131 |
| 2022-12-12 | 47,400.00 | 47,400.00 | 44,300.00 | 45,050.00 | 39,327.68 | 215,800 |
| 2022-12-09 | 47,000.00 | 47,400.00 | 46,450.00 | 47,200.00 | 41,204.58 | 116,191 |
| 2022-12-08 | 46,750.00 | 47,150.00 | 46,150.00 | 46,700.00 | 40,768.09 | 127,321 |
| 2022-12-07 | 46,850.00 | 47,000.00 | 45,800.00 | 46,100.00 | 40,244.31 | 102,421 |
| 2022-12-06 | 48,450.00 | 49,400.00 | 46,500.00 | 46,850.00 | 40,899.04 | 190,428 |
| 2022-12-05 | 48,150.00 | 48,750.00 | 47,850.00 | 48,450.00 | 42,295.81 | 54,178 |
| 2022-12-02 | 47,750.00 | 48,750.00 | 47,700.00 | 47,900.00 | 41,815.67 | 66,179 |
| 2022-12-01 | 47,900.00 | 48,200.00 | 47,450.00 | 47,750.00 | 41,684.72 | 76,745 |
| 2022-11-30 | 47,200.00 | 47,950.00 | 46,900.00 | 47,500.00 | 41,466.48 | 74,395 |
| 2022-11-29 | 47,550.00 | 47,750.00 | 46,250.00 | 47,250.00 | 41,248.23 | 131,569 |
| 2022-11-28 | 47,500.00 | 47,700.00 | 47,000.00 | 47,550.00 | 41,510.13 | 45,594 |
| 2022-11-25 | 48,900.00 | 48,900.00 | 47,000.00 | 47,400.00 | 41,379.18 | 91,800 |
| 2022-11-24 | 48,850.00 | 49,250.00 | 47,900.00 | 48,450.00 | 42,295.81 | 80,450 |
| 2022-11-23 | 49,250.00 | 49,550.00 | 47,650.00 | 48,850.00 | 42,645.00 | 117,487 |
| 2022-11-22 | 49,950.00 | 50,200.00 | 48,650.00 | 49,050.00 | 42,819.59 | 72,460 |
| 2022-11-21 | 49,400.00 | 50,400.00 | 48,200.00 | 50,000.00 | 43,648.92 | 115,358 |
| 2022-11-18 | 47,950.00 | 49,250.00 | 47,550.00 | 49,000.00 | 42,775.94 | 92,339 |
| 2022-11-17 | 48,750.00 | 49,300.00 | 47,900.00 | 47,900.00 | 41,815.67 | 90,522 |
| 2022-11-16 | 48,750.00 | 49,850.00 | 48,000.00 | 48,800.00 | 42,601.35 | 145,051 |
| 2022-11-15 | 51,700.00 | 51,700.00 | 48,050.00 | 48,550.00 | 42,383.10 | 318,127 |
| 2022-11-14 | 48,350.00 | 52,500.00 | 48,350.00 | 51,300.00 | 44,783.79 | 259,990 |
| 2022-11-11 | 48,850.00 | 49,250.00 | 47,950.00 | 48,250.00 | 42,121.21 | 99,949 |
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.