Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 43,800.00 | 44,550.00 | 43,150.00 | 43,750.00 | 38,192.81 | 122,804 |
| 2022-02-16 | 44,050.00 | 44,250.00 | 43,100.00 | 43,550.00 | 38,018.21 | 135,363 |
| 2022-02-15 | 45,200.00 | 45,300.00 | 42,950.00 | 43,500.00 | 37,974.56 | 205,778 |
| 2022-02-14 | 45,600.00 | 46,150.00 | 44,550.00 | 45,150.00 | 39,414.98 | 99,608 |
| 2022-02-11 | 47,500.00 | 48,100.00 | 45,300.00 | 45,750.00 | 39,938.76 | 202,951 |
| 2022-02-10 | 47,600.00 | 49,500.00 | 47,600.00 | 48,100.00 | 41,990.26 | 154,756 |
| 2022-02-09 | 48,600.00 | 48,600.00 | 47,450.00 | 48,100.00 | 41,990.26 | 68,495 |
| 2022-02-08 | 48,200.00 | 49,550.00 | 47,200.00 | 47,850.00 | 41,772.02 | 128,340 |
| 2022-02-07 | 47,100.00 | 48,600.00 | 46,750.00 | 47,700.00 | 41,641.07 | 102,884 |
| 2022-02-04 | 47,000.00 | 48,150.00 | 46,250.00 | 47,350.00 | 41,335.53 | 109,841 |
| 2022-02-03 | 47,200.00 | 48,050.00 | 45,950.00 | 47,350.00 | 41,335.53 | 153,068 |
| 2022-01-28 | 43,700.00 | 46,550.00 | 43,700.00 | 46,500.00 | 40,593.50 | 181,812 |
| 2022-01-27 | 45,350.00 | 45,350.00 | 43,250.00 | 44,000.00 | 38,411.05 | 134,807 |
| 2022-01-26 | 46,900.00 | 47,250.00 | 45,050.00 | 45,350.00 | 39,589.57 | 136,498 |
| 2022-01-25 | 47,100.00 | 47,850.00 | 45,500.00 | 46,450.00 | 40,549.85 | 132,317 |
| 2022-01-24 | 48,000.00 | 48,550.00 | 46,950.00 | 47,450.00 | 41,422.83 | 120,668 |
| 2022-01-21 | 48,400.00 | 48,400.00 | 47,250.00 | 48,050.00 | 41,946.61 | 102,524 |
| 2022-01-20 | 49,950.00 | 50,200.00 | 48,500.00 | 48,850.00 | 42,645.00 | 102,277 |
| 2022-01-19 | 48,050.00 | 50,900.00 | 47,800.00 | 49,350.00 | 43,081.49 | 221,307 |
| 2022-01-18 | 47,250.00 | 49,600.00 | 47,150.00 | 47,900.00 | 41,815.67 | 169,662 |
| 2022-01-17 | 47,200.00 | 48,600.00 | 46,900.00 | 47,250.00 | 41,248.23 | 91,325 |
| 2022-01-14 | 47,950.00 | 48,300.00 | 47,000.00 | 47,600.00 | 41,553.77 | 132,824 |
| 2022-01-13 | 47,900.00 | 50,200.00 | 47,350.00 | 47,750.00 | 41,684.72 | 403,410 |
| 2022-01-12 | 46,600.00 | 47,950.00 | 46,250.00 | 46,700.00 | 40,768.09 | 145,434 |
| 2022-01-11 | 48,450.00 | 49,150.00 | 47,100.00 | 47,100.00 | 41,117.28 | 124,449 |
| 2022-01-10 | 47,050.00 | 49,550.00 | 47,050.00 | 48,400.00 | 42,252.16 | 279,810 |
| 2022-01-07 | 46,850.00 | 49,200.00 | 46,400.00 | 47,300.00 | 41,291.88 | 224,745 |
| 2022-01-06 | 46,100.00 | 48,700.00 | 45,600.00 | 47,750.00 | 41,684.72 | 415,685 |
| 2022-01-05 | 44,300.00 | 46,300.00 | 44,100.00 | 46,050.00 | 40,200.66 | 240,498 |
| 2022-01-04 | 44,000.00 | 44,950.00 | 43,450.00 | 44,600.00 | 38,934.84 | 75,563 |
| 2022-01-03 | 43,200.00 | 44,350.00 | 43,050.00 | 44,150.00 | 38,542.00 | 67,908 |
| 2021-12-30 | 43,200.00 | 44,100.00 | 43,000.00 | 43,650.00 | 38,105.51 | 64,546 |
| 2021-12-29 | 43,900.00 | 43,900.00 | 43,250.00 | 43,800.00 | 38,236.46 | 63,065 |
| 2021-12-28 | 43,800.00 | 44,350.00 | 43,200.00 | 44,200.00 | 37,712.67 | 107,648 |
| 2021-12-27 | 43,900.00 | 43,950.00 | 42,850.00 | 43,350.00 | 36,987.43 | 44,823 |
| 2021-12-24 | 43,300.00 | 43,900.00 | 43,050.00 | 43,300.00 | 36,944.76 | 76,647 |
| 2021-12-23 | 43,550.00 | 44,100.00 | 43,100.00 | 43,450.00 | 37,072.75 | 56,044 |
| 2021-12-22 | 43,500.00 | 44,350.00 | 43,300.00 | 43,950.00 | 37,499.36 | 42,325 |
| 2021-12-21 | 44,750.00 | 44,750.00 | 43,300.00 | 43,650.00 | 37,243.39 | 81,435 |
| 2021-12-20 | 44,050.00 | 45,000.00 | 42,200.00 | 43,850.00 | 37,414.04 | 81,145 |
| 2021-12-17 | 43,850.00 | 45,550.00 | 43,400.00 | 44,750.00 | 38,181.94 | 119,577 |
| 2021-12-16 | 42,800.00 | 44,600.00 | 42,800.00 | 44,150.00 | 37,670.01 | 116,046 |
| 2021-12-15 | 43,650.00 | 44,650.00 | 43,250.00 | 44,000.00 | 37,542.02 | 81,299 |
| 2021-12-14 | 43,800.00 | 44,400.00 | 43,200.00 | 44,000.00 | 37,542.02 | 106,639 |
| 2021-12-13 | 45,250.00 | 45,600.00 | 43,800.00 | 43,800.00 | 37,371.38 | 132,362 |
| 2021-12-10 | 44,900.00 | 46,850.00 | 44,800.00 | 45,250.00 | 38,608.56 | 333,852 |
| 2021-12-09 | 41,100.00 | 45,900.00 | 40,950.00 | 45,400.00 | 38,736.54 | 575,308 |
| 2021-12-08 | 42,250.00 | 42,400.00 | 41,150.00 | 41,200.00 | 35,152.99 | 75,212 |
| 2021-12-07 | 40,350.00 | 42,050.00 | 40,100.00 | 41,850.00 | 35,707.58 | 158,840 |
| 2021-12-06 | 40,550.00 | 40,600.00 | 39,650.00 | 40,200.00 | 34,299.76 | 50,143 |
| 2021-12-03 | 40,050.00 | 40,650.00 | 39,600.00 | 40,500.00 | 34,555.73 | 109,979 |
| 2021-12-02 | 38,500.00 | 39,950.00 | 38,150.00 | 39,750.00 | 33,915.81 | 99,990 |
| 2021-12-01 | 39,000.00 | 39,300.00 | 37,950.00 | 39,250.00 | 33,489.19 | 116,223 |
| 2021-11-30 | 38,500.00 | 39,350.00 | 38,200.00 | 38,750.00 | 33,062.58 | 184,319 |
| 2021-11-29 | 38,200.00 | 39,650.00 | 38,100.00 | 38,400.00 | 32,763.95 | 172,159 |
| 2021-11-26 | 40,550.00 | 41,250.00 | 39,000.00 | 39,450.00 | 33,659.84 | 207,491 |
| 2021-11-25 | 42,050.00 | 42,050.00 | 40,050.00 | 40,800.00 | 34,811.69 | 208,338 |
| 2021-11-24 | 43,350.00 | 43,550.00 | 41,600.00 | 42,050.00 | 35,878.23 | 163,933 |
| 2021-11-23 | 43,650.00 | 44,450.00 | 43,500.00 | 43,600.00 | 37,200.73 | 83,218 |
| 2021-11-22 | 43,550.00 | 44,500.00 | 43,250.00 | 44,050.00 | 37,584.68 | 102,043 |
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.