Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 48,250.00 | 51,100.00 | 47,450.00 | 48,550.00 | 42,383.10 | 341,134 |
| 2022-05-16 | 45,200.00 | 48,750.00 | 45,200.00 | 48,250.00 | 42,121.21 | 393,973 |
| 2022-05-13 | 44,450.00 | 45,300.00 | 43,850.00 | 45,200.00 | 39,458.63 | 50,512 |
| 2022-05-12 | 44,650.00 | 44,950.00 | 43,850.00 | 44,100.00 | 38,498.35 | 87,491 |
| 2022-05-11 | 45,450.00 | 45,700.00 | 44,850.00 | 45,150.00 | 39,414.98 | 60,787 |
| 2022-05-10 | 45,300.00 | 46,900.00 | 43,600.00 | 45,950.00 | 40,113.36 | 127,259 |
| 2022-05-09 | 45,500.00 | 45,850.00 | 44,150.00 | 45,350.00 | 39,589.57 | 117,426 |
| 2022-05-06 | 47,350.00 | 47,350.00 | 45,400.00 | 45,950.00 | 40,113.36 | 133,624 |
| 2022-05-04 | 47,450.00 | 47,800.00 | 47,100.00 | 47,450.00 | 41,422.83 | 50,506 |
| 2022-05-03 | 47,750.00 | 48,200.00 | 47,200.00 | 47,450.00 | 41,422.83 | 70,062 |
| 2022-05-02 | 48,050.00 | 48,450.00 | 47,450.00 | 48,000.00 | 41,902.97 | 53,147 |
| 2022-04-29 | 48,000.00 | 48,600.00 | 47,500.00 | 48,000.00 | 41,902.97 | 71,388 |
| 2022-04-28 | 48,000.00 | 48,650.00 | 47,600.00 | 47,950.00 | 41,859.32 | 72,536 |
| 2022-04-27 | 46,300.00 | 49,500.00 | 46,300.00 | 48,050.00 | 41,946.61 | 153,137 |
| 2022-04-26 | 47,100.00 | 48,750.00 | 46,400.00 | 48,150.00 | 42,033.91 | 179,447 |
| 2022-04-25 | 49,000.00 | 49,400.00 | 45,800.00 | 46,500.00 | 40,593.50 | 371,633 |
| 2022-04-22 | 49,300.00 | 49,950.00 | 49,250.00 | 49,850.00 | 43,517.98 | 74,328 |
| 2022-04-21 | 50,200.00 | 50,700.00 | 49,450.00 | 49,850.00 | 43,517.98 | 96,688 |
| 2022-04-20 | 49,450.00 | 50,200.00 | 49,250.00 | 49,500.00 | 43,212.43 | 79,397 |
| 2022-04-19 | 49,800.00 | 50,200.00 | 49,250.00 | 50,000.00 | 43,648.92 | 82,065 |
| 2022-04-18 | 49,400.00 | 50,200.00 | 49,000.00 | 50,000.00 | 43,648.92 | 81,103 |
| 2022-04-15 | 50,100.00 | 50,700.00 | 48,900.00 | 49,350.00 | 43,081.49 | 130,443 |
| 2022-04-14 | 51,000.00 | 51,600.00 | 50,300.00 | 50,800.00 | 44,347.31 | 90,058 |
| 2022-04-13 | 50,700.00 | 51,100.00 | 49,950.00 | 50,900.00 | 44,434.60 | 79,566 |
| 2022-04-12 | 50,700.00 | 50,700.00 | 49,600.00 | 50,300.00 | 43,910.82 | 112,578 |
| 2022-04-11 | 49,900.00 | 50,900.00 | 49,750.00 | 50,500.00 | 44,085.41 | 143,817 |
| 2022-04-08 | 50,500.00 | 51,100.00 | 49,850.00 | 50,500.00 | 44,085.41 | 86,199 |
| 2022-04-07 | 50,300.00 | 51,100.00 | 49,650.00 | 50,700.00 | 44,260.01 | 168,515 |
| 2022-04-06 | 52,400.00 | 53,000.00 | 50,900.00 | 51,200.00 | 44,696.50 | 176,457 |
| 2022-04-05 | 49,300.00 | 52,400.00 | 49,300.00 | 52,400.00 | 45,744.07 | 260,613 |
| 2022-04-04 | 48,000.00 | 50,400.00 | 47,750.00 | 49,900.00 | 43,561.62 | 239,483 |
| 2022-04-01 | 47,000.00 | 48,400.00 | 46,850.00 | 47,800.00 | 41,728.37 | 106,532 |
| 2022-03-31 | 47,750.00 | 48,150.00 | 46,900.00 | 47,600.00 | 41,553.77 | 117,359 |
| 2022-03-30 | 47,750.00 | 48,850.00 | 47,350.00 | 48,000.00 | 41,902.97 | 187,276 |
| 2022-03-29 | 48,350.00 | 48,750.00 | 47,400.00 | 47,400.00 | 41,379.18 | 127,986 |
| 2022-03-28 | 47,250.00 | 49,000.00 | 47,050.00 | 48,300.00 | 42,164.86 | 220,521 |
| 2022-03-25 | 46,850.00 | 48,500.00 | 46,850.00 | 47,500.00 | 41,466.48 | 192,634 |
| 2022-03-24 | 44,650.00 | 47,800.00 | 44,200.00 | 47,350.00 | 41,335.53 | 274,117 |
| 2022-03-23 | 44,900.00 | 45,200.00 | 44,000.00 | 44,650.00 | 38,978.49 | 117,912 |
| 2022-03-22 | 45,250.00 | 45,450.00 | 43,550.00 | 44,800.00 | 39,109.43 | 90,216 |
| 2022-03-21 | 44,700.00 | 45,600.00 | 44,000.00 | 44,850.00 | 39,153.08 | 102,467 |
| 2022-03-18 | 44,450.00 | 44,850.00 | 43,800.00 | 44,850.00 | 39,153.08 | 105,127 |
| 2022-03-17 | 45,350.00 | 45,600.00 | 43,950.00 | 44,550.00 | 38,891.19 | 167,437 |
| 2022-03-16 | 45,500.00 | 45,750.00 | 44,450.00 | 45,050.00 | 39,327.68 | 155,687 |
| 2022-03-15 | 44,000.00 | 46,500.00 | 43,900.00 | 45,100.00 | 39,371.33 | 317,376 |
| 2022-03-14 | 43,750.00 | 44,550.00 | 43,250.00 | 43,850.00 | 38,280.10 | 254,572 |
| 2022-03-11 | 41,800.00 | 43,500.00 | 41,600.00 | 43,100.00 | 37,625.37 | 517,629 |
| 2022-03-10 | 40,500.00 | 40,500.00 | 39,000.00 | 39,300.00 | 34,308.05 | 180,746 |
| 2022-03-08 | 39,900.00 | 39,900.00 | 39,250.00 | 39,300.00 | 34,308.05 | 103,577 |
| 2022-03-07 | 41,000.00 | 41,500.00 | 40,100.00 | 40,200.00 | 35,093.73 | 143,273 |
| 2022-03-04 | 42,550.00 | 42,750.00 | 41,550.00 | 41,900.00 | 36,577.80 | 89,311 |
| 2022-03-03 | 42,650.00 | 43,050.00 | 40,300.00 | 42,500.00 | 37,101.58 | 105,926 |
| 2022-03-02 | 42,500.00 | 43,150.00 | 42,250.00 | 42,600.00 | 37,188.88 | 108,768 |
| 2022-02-28 | 41,400.00 | 42,800.00 | 40,850.00 | 42,500.00 | 37,101.58 | 145,241 |
| 2022-02-25 | 41,750.00 | 41,900.00 | 40,900.00 | 41,500.00 | 36,228.61 | 88,383 |
| 2022-02-24 | 42,000.00 | 42,050.00 | 40,600.00 | 41,050.00 | 35,835.77 | 109,936 |
| 2022-02-23 | 41,100.00 | 42,500.00 | 41,050.00 | 42,450.00 | 37,057.94 | 116,058 |
| 2022-02-22 | 41,600.00 | 41,850.00 | 40,600.00 | 40,900.00 | 35,704.82 | 145,207 |
| 2022-02-21 | 42,850.00 | 42,850.00 | 41,550.00 | 42,000.00 | 36,665.09 | 199,455 |
| 2022-02-18 | 43,550.00 | 43,750.00 | 42,900.00 | 43,250.00 | 37,756.32 | 79,230 |
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.