Youngone historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	44,300.00	44,700.00	43,500.00	44,000.00	37,542.02	74,984
2021-11-18	45,650.00	45,950.00	43,900.00	44,300.00	37,797.99	171,619
2021-11-17	46,750.00	48,500.00	45,500.00	45,650.00	38,949.85	194,938
2021-11-16	44,600.00	46,900.00	44,450.00	46,700.00	39,845.74	248,762
2021-11-15	45,450.00	45,600.00	43,700.00	44,950.00	38,352.59	151,436
2021-11-12	42,650.00	45,700.00	42,250.00	44,500.00	37,968.64	224,338
2021-11-11	44,150.00	44,350.00	41,900.00	42,300.00	36,091.54	200,639
2021-11-10	44,800.00	45,600.00	43,950.00	44,550.00	38,011.30	95,032
2021-11-09	45,650.00	45,650.00	44,600.00	45,350.00	38,693.88	68,714
2021-11-08	43,550.00	45,600.00	42,900.00	45,200.00	38,565.90	143,398
2021-11-05	43,400.00	44,050.00	42,900.00	43,550.00	37,158.07	98,816
2021-11-04	43,350.00	44,700.00	43,350.00	43,800.00	37,371.38	102,540
2021-11-03	43,200.00	43,950.00	43,150.00	43,550.00	37,158.07	87,514
2021-11-02	43,650.00	44,200.00	43,100.00	43,500.00	37,115.41	112,478
2021-11-01	44,750.00	45,100.00	43,350.00	43,650.00	37,243.39	98,525
2021-10-29	45,300.00	45,550.00	44,250.00	44,650.00	38,096.62	117,612
2021-10-28	46,250.00	46,500.00	45,450.00	45,650.00	38,949.85	84,835
2021-10-27	46,000.00	46,800.00	45,500.00	46,100.00	39,333.80	92,906
2021-10-26	46,050.00	46,550.00	45,600.00	46,000.00	39,248.48	78,467
2021-10-25	45,850.00	47,450.00	45,050.00	46,050.00	39,291.14	159,871
2021-10-22	46,000.00	46,250.00	44,750.00	45,850.00	39,120.49	119,952
2021-10-21	44,450.00	46,150.00	44,150.00	45,250.00	38,608.56	215,024
2021-10-20	45,700.00	45,750.00	44,100.00	44,150.00	37,670.01	140,062

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.