Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	86,100.00	88,900.00	83,900.00	86,300.00	85,106.13	70,976
2026-07-16	84,700.00	87,300.00	82,700.00	86,900.00	85,697.83	92,357
2026-07-15	86,200.00	87,000.00	83,000.00	84,200.00	83,035.18	66,658
2026-07-14	86,700.00	89,000.00	83,200.00	84,100.00	82,936.56	107,864
2026-07-13	86,900.00	91,500.00	83,500.00	84,600.00	83,429.64	71,926
2026-07-10	85,700.00	89,900.00	82,100.00	87,000.00	85,796.44	78,964
2026-07-09	87,000.00	87,000.00	81,400.00	82,400.00	81,260.08	114,791
2026-07-08	85,200.00	86,700.00	81,900.00	85,400.00	84,218.58	97,109
2026-07-07	83,700.00	84,700.00	81,000.00	84,000.00	82,837.94	57,189
2026-07-06	83,000.00	85,300.00	82,600.00	83,800.00	82,640.71	55,540
2026-07-03	83,100.00	86,200.00	80,300.00	84,400.00	83,232.41	91,266
2026-07-02	76,900.00	89,000.00	73,400.00	83,100.00	81,950.40	217,425
2026-07-01	73,900.00	74,500.00	72,200.00	74,200.00	73,173.52	50,649
2026-06-30	74,500.00	77,000.00	71,500.00	72,600.00	71,595.65	90,797
2026-06-29	73,700.00	75,100.00	69,900.00	75,100.00	74,061.07	80,502
2026-06-26	72,000.00	73,300.00	69,000.00	70,400.00	69,426.09	97,575
2026-06-25	71,100.00	74,300.00	71,100.00	72,700.00	71,694.27	62,175
2026-06-24	72,800.00	72,800.00	68,200.00	71,000.00	70,017.79	103,953
2026-06-23	73,200.00	74,500.00	70,400.00	72,200.00	71,201.19	68,680
2026-06-22	78,800.00	78,800.00	72,500.00	72,500.00	71,497.04	82,392
2026-06-19	79,000.00	80,000.00	76,600.00	78,000.00	76,920.95	78,987
2026-06-18	79,400.00	80,700.00	77,900.00	77,900.00	76,822.33	54,375
2026-06-17	81,800.00	82,700.00	79,500.00	79,800.00	78,696.05	69,171
2026-06-16	82,400.00	83,900.00	80,900.00	81,000.00	79,879.45	73,461
2026-06-15	83,000.00	83,900.00	81,600.00	82,400.00	81,260.08	118,844
2026-06-12	82,000.00	85,150.00	81,200.00	82,900.00	81,753.16	112,689
2026-06-11	77,300.00	81,500.00	77,100.00	80,800.00	79,682.21	142,058
2026-06-10	74,500.00	79,600.00	74,400.00	78,100.00	77,019.57	68,029
2026-06-09	74,300.00	80,300.00	74,300.00	78,000.00	76,920.95	66,134
2026-06-08	78,000.00	78,500.00	73,000.00	74,100.00	73,074.90	79,258
2026-06-05	85,300.00	86,000.00	78,800.00	79,800.00	78,696.05	61,541
2026-06-04	78,800.00	84,800.00	77,600.00	81,600.00	80,471.15	107,521
2026-06-02	77,500.00	79,400.00	76,400.00	78,500.00	77,414.03	62,929
2026-06-01	79,500.00	80,200.00	76,500.00	76,800.00	75,737.55	69,561
2026-05-29	82,200.00	82,200.00	78,900.00	79,500.00	78,400.20	106,204
2026-05-28	82,200.00	82,200.00	79,000.00	81,800.00	80,668.38	79,419
2026-05-27	82,000.00	83,900.00	80,000.00	81,500.00	80,372.53	67,825
2026-05-26	87,500.00	88,500.00	82,300.00	82,800.00	81,654.55	77,627
2026-05-22	86,100.00	89,000.00	85,300.00	86,100.00	84,908.89	72,432
2026-05-21	84,600.00	86,600.00	83,300.00	84,700.00	83,528.26	98,051
2026-05-20	87,400.00	87,700.00	81,000.00	84,500.00	83,331.03	98,267
2026-05-19	93,700.00	94,000.00	84,400.00	86,300.00	85,106.13	82,884
2026-05-18	89,600.00	93,800.00	87,300.00	87,900.00	86,683.99	102,610
2026-05-15	85,900.00	92,100.00	83,700.00	89,600.00	88,360.47	204,736
2026-05-14	78,800.00	81,100.00	77,500.00	80,300.00	79,189.13	78,124
2026-05-13	83,400.00	83,500.00	77,500.00	78,100.00	77,019.57	102,150
2026-05-12	82,200.00	84,400.00	80,700.00	81,800.00	80,668.38	114,262
2026-05-11	84,000.00	84,100.00	80,600.00	81,400.00	80,273.91	99,175
2026-05-08	82,800.00	85,300.00	82,000.00	84,500.00	83,331.03	79,407
2026-05-07	81,600.00	83,200.00	79,600.00	82,400.00	81,260.08	51,982
2026-05-06	84,200.00	85,200.00	81,100.00	81,500.00	80,372.53	145,011
2026-05-04	84,200.00	86,700.00	83,300.00	85,500.00	84,317.19	73,745
2026-04-30	83,500.00	85,500.00	81,600.00	82,900.00	81,753.16	95,827
2026-04-29	84,800.00	85,800.00	82,700.00	84,200.00	83,035.18	59,434
2026-04-28	83,700.00	84,700.00	83,100.00	84,100.00	82,936.56	74,052
2026-04-27	83,400.00	84,200.00	82,700.00	83,700.00	82,542.09	49,620
2026-04-24	83,600.00	84,200.00	81,900.00	83,400.00	82,246.25	72,130
2026-04-23	85,900.00	86,000.00	83,000.00	84,000.00	82,837.94	52,751
2026-04-22	84,400.00	85,300.00	83,600.00	84,000.00	82,837.94	40,887
2026-04-21	85,700.00	88,000.00	85,000.00	85,400.00	84,218.58	45,934

← NewerPage 2 of 21 · 1,226 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.