Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 41,500.00 | 42,300.00 | 41,400.00 | 42,250.00 | 36,883.34 | 102,231 |
| 2022-08-10 | 42,300.00 | 42,550.00 | 40,700.00 | 40,850.00 | 35,661.17 | 89,687 |
| 2022-08-09 | 41,850.00 | 42,950.00 | 41,850.00 | 42,400.00 | 37,014.29 | 60,615 |
| 2022-08-08 | 43,450.00 | 43,500.00 | 42,100.00 | 42,250.00 | 36,883.34 | 107,926 |
| 2022-08-05 | 41,100.00 | 44,100.00 | 40,950.00 | 43,900.00 | 38,323.75 | 246,776 |
| 2022-08-04 | 39,700.00 | 41,050.00 | 39,700.00 | 40,850.00 | 35,661.17 | 120,927 |
| 2022-08-03 | 39,350.00 | 40,050.00 | 39,300.00 | 39,400.00 | 34,395.35 | 48,580 |
| 2022-08-02 | 39,950.00 | 40,250.00 | 39,150.00 | 39,350.00 | 34,351.70 | 78,921 |
| 2022-08-01 | 40,350.00 | 40,800.00 | 39,950.00 | 40,200.00 | 35,093.73 | 43,124 |
| 2022-07-29 | 41,250.00 | 41,250.00 | 40,150.00 | 40,350.00 | 35,224.68 | 80,621 |
| 2022-07-28 | 40,400.00 | 41,450.00 | 40,050.00 | 40,250.00 | 35,137.38 | 54,218 |
| 2022-07-27 | 40,700.00 | 40,850.00 | 39,850.00 | 40,150.00 | 35,050.08 | 60,326 |
| 2022-07-26 | 39,600.00 | 40,700.00 | 39,600.00 | 40,650.00 | 35,486.57 | 65,497 |
| 2022-07-25 | 39,350.00 | 40,200.00 | 39,350.00 | 40,100.00 | 35,006.44 | 47,196 |
| 2022-07-22 | 40,000.00 | 40,150.00 | 39,300.00 | 39,700.00 | 34,657.24 | 52,176 |
| 2022-07-21 | 39,500.00 | 40,300.00 | 39,500.00 | 39,900.00 | 34,831.84 | 46,395 |
| 2022-07-20 | 40,600.00 | 40,850.00 | 39,550.00 | 40,100.00 | 35,006.44 | 107,103 |
| 2022-07-19 | 38,250.00 | 39,550.00 | 38,150.00 | 39,350.00 | 34,351.70 | 110,041 |
| 2022-07-18 | 37,450.00 | 38,150.00 | 37,150.00 | 38,100.00 | 33,260.48 | 84,183 |
| 2022-07-15 | 38,100.00 | 38,150.00 | 36,650.00 | 37,100.00 | 32,387.50 | 102,299 |
| 2022-07-14 | 37,200.00 | 38,200.00 | 37,150.00 | 37,900.00 | 33,085.88 | 80,343 |
| 2022-07-13 | 37,550.00 | 37,900.00 | 36,900.00 | 37,750.00 | 32,954.94 | 59,485 |
| 2022-07-12 | 38,750.00 | 38,850.00 | 36,900.00 | 37,300.00 | 32,562.10 | 91,490 |
| 2022-07-11 | 39,400.00 | 39,650.00 | 38,450.00 | 38,500.00 | 33,609.67 | 117,734 |
| 2022-07-08 | 40,200.00 | 40,400.00 | 39,650.00 | 39,650.00 | 34,613.60 | 90,101 |
| 2022-07-07 | 39,950.00 | 40,000.00 | 38,600.00 | 39,650.00 | 34,613.60 | 125,709 |
| 2022-07-06 | 38,350.00 | 40,550.00 | 38,300.00 | 39,500.00 | 34,482.65 | 120,296 |
| 2022-07-05 | 38,800.00 | 39,000.00 | 37,700.00 | 38,650.00 | 33,740.62 | 84,321 |
| 2022-07-04 | 39,150.00 | 39,200.00 | 37,550.00 | 38,350.00 | 33,478.72 | 87,929 |
| 2022-07-01 | 38,550.00 | 39,900.00 | 38,550.00 | 39,150.00 | 34,177.11 | 102,647 |
| 2022-06-30 | 39,100.00 | 39,350.00 | 38,250.00 | 38,400.00 | 33,522.37 | 115,542 |
| 2022-06-29 | 39,750.00 | 39,800.00 | 38,800.00 | 39,150.00 | 34,177.11 | 113,918 |
| 2022-06-28 | 40,700.00 | 40,900.00 | 39,900.00 | 40,500.00 | 35,355.63 | 84,032 |
| 2022-06-27 | 41,100.00 | 41,900.00 | 40,350.00 | 40,600.00 | 35,442.92 | 163,082 |
| 2022-06-24 | 39,450.00 | 41,250.00 | 39,450.00 | 40,700.00 | 35,530.22 | 103,255 |
| 2022-06-23 | 39,800.00 | 41,100.00 | 39,150.00 | 39,250.00 | 34,264.40 | 149,912 |
| 2022-06-22 | 41,200.00 | 41,200.00 | 39,150.00 | 39,450.00 | 34,439.00 | 105,024 |
| 2022-06-21 | 40,700.00 | 41,350.00 | 40,100.00 | 41,000.00 | 35,792.12 | 58,324 |
| 2022-06-20 | 41,850.00 | 42,500.00 | 39,950.00 | 40,600.00 | 35,442.92 | 58,819 |
| 2022-06-17 | 41,200.00 | 42,450.00 | 40,650.00 | 41,500.00 | 36,228.61 | 154,549 |
| 2022-06-16 | 42,600.00 | 43,650.00 | 42,400.00 | 42,750.00 | 37,319.83 | 95,864 |
| 2022-06-15 | 43,250.00 | 43,650.00 | 42,150.00 | 42,500.00 | 37,101.58 | 102,977 |
| 2022-06-14 | 43,950.00 | 44,000.00 | 41,750.00 | 42,800.00 | 37,363.48 | 182,675 |
| 2022-06-13 | 45,500.00 | 45,950.00 | 43,900.00 | 43,950.00 | 38,367.40 | 121,187 |
| 2022-06-10 | 47,050.00 | 47,750.00 | 46,550.00 | 46,700.00 | 40,768.09 | 91,116 |
| 2022-06-09 | 46,750.00 | 47,550.00 | 45,950.00 | 47,450.00 | 41,422.83 | 137,643 |
| 2022-06-08 | 46,600.00 | 47,200.00 | 46,350.00 | 46,700.00 | 40,768.09 | 62,743 |
| 2022-06-07 | 47,100.00 | 47,450.00 | 46,000.00 | 46,650.00 | 40,724.44 | 86,112 |
| 2022-06-03 | 47,000.00 | 48,150.00 | 46,450.00 | 47,100.00 | 41,117.28 | 150,556 |
| 2022-06-02 | 45,950.00 | 46,850.00 | 45,700.00 | 46,600.00 | 40,680.80 | 68,602 |
| 2022-05-31 | 46,900.00 | 47,750.00 | 46,250.00 | 46,500.00 | 40,593.50 | 85,672 |
| 2022-05-30 | 47,000.00 | 47,550.00 | 46,600.00 | 46,900.00 | 40,942.69 | 72,540 |
| 2022-05-27 | 46,050.00 | 47,300.00 | 45,850.00 | 46,350.00 | 40,462.55 | 249,505 |
| 2022-05-26 | 45,750.00 | 46,600.00 | 44,950.00 | 45,300.00 | 39,545.92 | 141,849 |
| 2022-05-25 | 45,300.00 | 45,850.00 | 44,600.00 | 45,600.00 | 39,807.82 | 177,051 |
| 2022-05-24 | 46,450.00 | 46,750.00 | 44,650.00 | 44,950.00 | 39,240.38 | 118,935 |
| 2022-05-23 | 47,300.00 | 47,300.00 | 45,850.00 | 46,450.00 | 40,549.85 | 89,354 |
| 2022-05-20 | 46,600.00 | 47,500.00 | 45,750.00 | 47,250.00 | 41,248.23 | 152,240 |
| 2022-05-19 | 48,850.00 | 48,850.00 | 45,450.00 | 46,250.00 | 40,375.25 | 413,223 |
| 2022-05-18 | 49,050.00 | 50,700.00 | 48,800.00 | 50,400.00 | 43,998.11 | 159,365 |
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.