Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	85,600.00	86,200.00	83,200.00	84,900.00	83,725.49	101,683
2026-04-16	84,600.00	86,000.00	84,100.00	84,800.00	83,626.88	75,341
2026-04-15	85,000.00	86,800.00	83,000.00	84,200.00	83,035.18	70,530
2026-04-14	80,200.00	84,900.00	80,200.00	84,600.00	83,429.64	67,417
2026-04-13	81,500.00	82,500.00	79,800.00	80,400.00	79,287.75	60,771
2026-04-10	81,800.00	83,000.00	80,900.00	82,500.00	81,358.70	72,755
2026-04-09	83,200.00	84,000.00	80,000.00	81,000.00	79,879.45	97,111
2026-04-08	87,100.00	87,600.00	81,700.00	82,700.00	81,555.93	70,290
2026-04-07	79,900.00	82,200.00	79,900.00	81,500.00	80,372.53	53,717
2026-04-06	80,900.00	81,600.00	78,800.00	80,700.00	79,583.60	44,878
2026-04-03	81,500.00	83,200.00	79,000.00	79,700.00	78,597.43	71,974
2026-04-02	82,600.00	85,000.00	80,000.00	80,700.00	79,583.60	71,980
2026-04-01	82,200.00	82,300.00	79,500.00	81,900.00	80,767.00	63,994
2026-03-31	78,500.00	81,100.00	77,500.00	78,500.00	77,414.03	64,505
2026-03-30	78,300.00	81,000.00	77,700.00	80,400.00	79,287.75	61,884
2026-03-27	80,500.00	81,800.00	79,600.00	81,800.00	80,668.38	42,956
2026-03-26	82,500.00	83,400.00	80,900.00	81,200.00	80,076.68	42,999
2026-03-25	82,900.00	83,500.00	80,700.00	81,800.00	80,668.38	55,496
2026-03-24	82,700.00	82,900.00	79,100.00	80,900.00	79,780.83	53,481
2026-03-23	81,000.00	81,600.00	78,400.00	79,500.00	78,400.20	71,954
2026-03-20	82,100.00	85,100.00	82,100.00	84,200.00	83,035.18	81,578
2026-03-19	85,900.00	87,600.00	80,900.00	81,300.00	80,175.30	113,229
2026-03-18	87,000.00	88,700.00	84,300.00	87,800.00	86,585.38	69,968
2026-03-17	84,600.00	87,000.00	84,600.00	85,900.00	84,711.66	48,040
2026-03-16	87,400.00	88,900.00	84,300.00	84,500.00	83,331.03	141,925
2026-03-13	87,100.00	92,200.00	87,000.00	89,400.00	88,163.24	67,847
2026-03-12	88,000.00	91,200.00	86,900.00	89,100.00	87,867.39	177,567
2026-03-11	88,000.00	93,500.00	87,400.00	89,200.00	87,966.01	106,018
2026-03-10	95,200.00	95,200.00	84,000.00	86,200.00	85,007.51	160,308
2026-03-09	89,900.00	95,900.00	88,700.00	91,500.00	90,234.19	121,220
2026-03-06	88,900.00	97,600.00	88,900.00	96,300.00	94,967.79	105,012
2026-03-05	91,900.00	94,900.00	86,100.00	92,700.00	91,417.59	109,653
2026-03-04	93,900.00	93,900.00	84,700.00	86,000.00	84,810.28	197,317
2026-03-03	97,900.00	103,200.00	97,400.00	98,000.00	96,644.27	137,559
2026-02-27	95,700.00	101,700.00	91,000.00	96,900.00	95,559.49	274,314
2026-02-26	91,800.00	95,500.00	91,300.00	93,000.00	91,713.44	114,594
2026-02-25	91,100.00	94,000.00	89,000.00	92,000.00	90,727.27	123,840
2026-02-24	89,900.00	93,300.00	87,800.00	91,500.00	90,234.19	135,436
2026-02-23	86,800.00	92,700.00	86,800.00	91,500.00	90,234.19	107,492
2026-02-20	87,200.00	89,100.00	86,500.00	86,800.00	85,599.21	74,294
2026-02-19	91,200.00	91,200.00	86,000.00	86,800.00	85,599.21	152,229
2026-02-13	91,400.00	92,100.00	87,100.00	90,700.00	89,445.26	83,478
2026-02-12	95,000.00	95,700.00	89,700.00	91,400.00	90,135.57	93,427
2026-02-11	96,800.00	97,700.00	90,700.00	94,100.00	92,798.22	171,542
2026-02-10	94,900.00	99,200.00	93,100.00	97,200.00	95,855.34	161,102
2026-02-09	92,200.00	94,600.00	90,000.00	92,300.00	91,023.12	56,355
2026-02-06	88,900.00	90,200.00	84,000.00	88,000.00	86,782.61	75,327
2026-02-05	86,800.00	94,600.00	86,800.00	92,800.00	91,516.21	157,883
2026-02-04	88,000.00	88,700.00	86,500.00	87,700.00	86,486.76	42,304
2026-02-03	87,000.00	89,900.00	85,000.00	89,000.00	87,768.77	86,327
2026-02-02	92,700.00	92,800.00	83,500.00	84,100.00	82,936.56	133,029
2026-01-30	84,100.00	92,400.00	83,700.00	90,900.00	89,642.49	163,294
2026-01-29	88,200.00	88,200.00	81,500.00	84,400.00	83,232.41	69,057
2026-01-28	82,600.00	85,300.00	81,200.00	83,200.00	82,049.01	56,389
2026-01-27	80,900.00	82,600.00	78,300.00	81,700.00	80,569.76	95,411
2026-01-26	83,000.00	83,700.00	79,900.00	80,200.00	79,090.51	85,891
2026-01-23	83,700.00	86,900.00	83,700.00	84,800.00	83,626.88	68,073
2026-01-22	83,100.00	86,400.00	80,400.00	85,400.00	84,218.58	91,381
2026-01-21	83,600.00	86,000.00	83,200.00	84,800.00	83,626.88	65,752
2026-01-20	81,000.00	84,000.00	80,500.00	83,000.00	81,851.78	39,869

← NewerPage 3 of 21 · 1,223 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.