Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 48,600.00 | 48,800.00 | 48,050.00 | 48,200.00 | 42,077.56 | 69,296 |
| 2022-11-09 | 49,050.00 | 49,100.00 | 48,350.00 | 48,350.00 | 42,208.51 | 63,291 |
| 2022-11-08 | 48,850.00 | 49,450.00 | 48,200.00 | 48,400.00 | 42,252.16 | 53,342 |
| 2022-11-07 | 48,200.00 | 49,150.00 | 48,150.00 | 48,850.00 | 42,645.00 | 36,898 |
| 2022-11-04 | 47,700.00 | 48,550.00 | 47,300.00 | 48,200.00 | 42,077.56 | 57,188 |
| 2022-11-03 | 48,400.00 | 48,800.00 | 47,950.00 | 48,150.00 | 42,033.91 | 64,935 |
| 2022-11-02 | 46,400.00 | 49,500.00 | 46,400.00 | 48,950.00 | 42,732.30 | 177,743 |
| 2022-11-01 | 46,900.00 | 47,550.00 | 46,550.00 | 46,900.00 | 40,942.69 | 71,649 |
| 2022-10-31 | 46,600.00 | 47,300.00 | 46,300.00 | 47,300.00 | 41,291.88 | 52,524 |
| 2022-10-28 | 46,300.00 | 47,200.00 | 45,850.00 | 46,400.00 | 40,506.20 | 72,841 |
| 2022-10-27 | 44,650.00 | 46,250.00 | 44,600.00 | 46,250.00 | 40,375.25 | 105,816 |
| 2022-10-26 | 43,450.00 | 44,600.00 | 43,450.00 | 44,250.00 | 38,629.30 | 64,478 |
| 2022-10-25 | 44,450.00 | 44,450.00 | 43,200.00 | 43,850.00 | 38,280.10 | 61,685 |
| 2022-10-24 | 44,850.00 | 45,750.00 | 43,800.00 | 44,200.00 | 38,585.65 | 41,231 |
| 2022-10-21 | 44,700.00 | 45,300.00 | 44,100.00 | 44,400.00 | 38,760.24 | 51,795 |
| 2022-10-20 | 44,750.00 | 46,200.00 | 44,700.00 | 45,200.00 | 39,458.63 | 51,798 |
| 2022-10-19 | 45,600.00 | 45,800.00 | 44,700.00 | 45,150.00 | 39,414.98 | 44,785 |
| 2022-10-18 | 44,700.00 | 45,650.00 | 44,500.00 | 45,600.00 | 39,807.82 | 62,362 |
| 2022-10-17 | 43,700.00 | 44,050.00 | 42,550.00 | 44,050.00 | 38,454.70 | 56,308 |
| 2022-10-14 | 42,950.00 | 43,900.00 | 42,300.00 | 43,700.00 | 38,149.16 | 102,646 |
| 2022-10-13 | 42,200.00 | 43,500.00 | 42,200.00 | 42,600.00 | 37,188.88 | 139,948 |
| 2022-10-12 | 42,000.00 | 42,800.00 | 41,650.00 | 42,200.00 | 36,839.69 | 87,373 |
| 2022-10-11 | 43,200.00 | 43,250.00 | 41,750.00 | 42,250.00 | 36,883.34 | 80,530 |
| 2022-10-07 | 43,250.00 | 43,900.00 | 42,400.00 | 43,650.00 | 38,105.51 | 117,887 |
| 2022-10-06 | 44,750.00 | 45,000.00 | 43,600.00 | 43,800.00 | 38,236.46 | 143,193 |
| 2022-10-05 | 45,600.00 | 45,950.00 | 44,400.00 | 44,400.00 | 38,760.24 | 86,912 |
| 2022-10-04 | 45,000.00 | 46,200.00 | 44,900.00 | 45,200.00 | 39,458.63 | 101,505 |
| 2022-09-30 | 47,950.00 | 48,000.00 | 44,200.00 | 44,600.00 | 38,934.84 | 260,054 |
| 2022-09-29 | 48,150.00 | 48,700.00 | 47,350.00 | 47,500.00 | 41,466.48 | 76,944 |
| 2022-09-28 | 47,800.00 | 48,600.00 | 46,500.00 | 47,850.00 | 41,772.02 | 110,010 |
| 2022-09-27 | 48,350.00 | 48,600.00 | 47,350.00 | 48,600.00 | 42,426.75 | 91,052 |
| 2022-09-26 | 48,650.00 | 49,300.00 | 47,450.00 | 47,600.00 | 41,553.77 | 105,342 |
| 2022-09-23 | 49,100.00 | 50,500.00 | 48,600.00 | 48,600.00 | 42,426.75 | 122,674 |
| 2022-09-22 | 47,550.00 | 49,600.00 | 47,250.00 | 49,500.00 | 43,212.43 | 110,567 |
| 2022-09-21 | 48,800.00 | 49,050.00 | 47,900.00 | 47,900.00 | 41,815.67 | 90,276 |
| 2022-09-20 | 48,950.00 | 50,500.00 | 47,500.00 | 48,800.00 | 42,601.35 | 198,206 |
| 2022-09-19 | 46,550.00 | 49,050.00 | 46,550.00 | 48,000.00 | 41,902.97 | 230,060 |
| 2022-09-16 | 46,700.00 | 47,300.00 | 45,950.00 | 46,550.00 | 40,637.15 | 80,535 |
| 2022-09-15 | 47,050.00 | 47,750.00 | 46,500.00 | 46,950.00 | 40,986.34 | 88,092 |
| 2022-09-14 | 45,750.00 | 47,100.00 | 45,200.00 | 46,600.00 | 40,680.80 | 93,830 |
| 2022-09-13 | 46,350.00 | 47,450.00 | 45,950.00 | 46,800.00 | 40,855.39 | 137,209 |
| 2022-09-08 | 44,000.00 | 46,800.00 | 43,950.00 | 46,100.00 | 40,244.31 | 234,401 |
| 2022-09-07 | 43,300.00 | 43,700.00 | 42,300.00 | 43,450.00 | 37,930.91 | 75,675 |
| 2022-09-06 | 44,200.00 | 44,250.00 | 43,400.00 | 43,900.00 | 38,323.75 | 44,133 |
| 2022-09-05 | 44,200.00 | 44,800.00 | 43,500.00 | 43,800.00 | 38,236.46 | 50,111 |
| 2022-09-02 | 43,300.00 | 45,000.00 | 43,050.00 | 44,050.00 | 38,454.70 | 123,447 |
| 2022-09-01 | 43,950.00 | 44,300.00 | 42,700.00 | 42,750.00 | 37,319.83 | 81,380 |
| 2022-08-31 | 44,150.00 | 44,900.00 | 43,600.00 | 44,600.00 | 38,934.84 | 71,382 |
| 2022-08-30 | 43,250.00 | 44,250.00 | 42,700.00 | 43,850.00 | 38,280.10 | 63,430 |
| 2022-08-29 | 42,650.00 | 43,450.00 | 42,100.00 | 42,900.00 | 37,450.78 | 105,145 |
| 2022-08-26 | 44,400.00 | 44,850.00 | 43,950.00 | 44,650.00 | 38,978.49 | 65,312 |
| 2022-08-25 | 44,250.00 | 44,650.00 | 43,900.00 | 44,350.00 | 38,716.59 | 80,076 |
| 2022-08-24 | 43,800.00 | 44,300.00 | 43,000.00 | 43,900.00 | 38,323.75 | 86,671 |
| 2022-08-23 | 45,550.00 | 45,600.00 | 43,750.00 | 43,800.00 | 38,236.46 | 140,172 |
| 2022-08-22 | 45,900.00 | 46,650.00 | 45,000.00 | 45,600.00 | 39,807.82 | 130,942 |
| 2022-08-19 | 47,150.00 | 48,150.00 | 46,900.00 | 46,900.00 | 40,942.69 | 181,164 |
| 2022-08-18 | 45,550.00 | 47,850.00 | 45,400.00 | 47,100.00 | 41,117.28 | 254,379 |
| 2022-08-17 | 45,000.00 | 47,250.00 | 44,450.00 | 46,000.00 | 40,157.01 | 521,209 |
| 2022-08-16 | 42,000.00 | 44,850.00 | 41,200.00 | 44,000.00 | 38,411.05 | 313,017 |
| 2022-08-12 | 42,100.00 | 42,250.00 | 41,000.00 | 41,600.00 | 36,315.90 | 98,797 |
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.