Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	81,000.00	84,000.00	80,500.00	83,000.00	81,851.78	39,869
2026-01-19	83,000.00	84,100.00	81,500.00	82,400.00	81,260.08	59,237
2026-01-16	85,700.00	86,700.00	83,200.00	84,500.00	83,331.03	58,740
2026-01-15	85,000.00	87,300.00	84,700.00	85,700.00	84,514.43	70,695
2026-01-14	87,000.00	88,000.00	84,800.00	86,500.00	85,303.36	64,641
2026-01-13	86,900.00	87,500.00	84,000.00	86,100.00	84,908.89	58,529
2026-01-12	85,200.00	86,000.00	82,700.00	85,200.00	84,021.34	68,907
2026-01-09	84,000.00	86,400.00	83,400.00	85,100.00	83,922.73	83,156
2026-01-08	83,800.00	86,300.00	83,100.00	83,900.00	82,739.33	84,512
2026-01-07	80,500.00	86,600.00	78,500.00	85,900.00	84,711.66	86,013
2026-01-06	82,300.00	83,500.00	80,800.00	82,400.00	81,260.08	56,408
2026-01-05	79,700.00	84,200.00	79,600.00	82,200.00	81,062.85	58,268
2026-01-02	81,800.00	82,300.00	79,100.00	79,300.00	78,202.96	38,569
2025-12-30	81,800.00	82,500.00	80,700.00	81,800.00	80,668.38	32,828
2025-12-29	80,600.00	83,400.00	80,000.00	82,200.00	81,062.85	44,707
2025-12-26	83,800.00	84,800.00	82,900.00	83,600.00	81,062.85	39,175
2025-12-24	86,000.00	86,800.00	84,700.00	84,700.00	82,129.46	27,980
2025-12-23	88,700.00	88,900.00	85,500.00	86,500.00	83,874.83	44,236
2025-12-22	90,500.00	90,900.00	87,800.00	88,500.00	85,814.14	50,223
2025-12-19	89,900.00	90,000.00	87,000.00	89,000.00	86,298.96	62,146
2025-12-18	91,600.00	91,800.00	87,800.00	88,000.00	85,329.31	51,539
2025-12-17	89,000.00	92,300.00	87,600.00	90,900.00	88,141.30	101,284
2025-12-16	91,300.00	91,800.00	87,100.00	87,600.00	84,941.45	95,531
2025-12-15	89,700.00	93,900.00	87,800.00	92,400.00	89,595.78	102,708
2025-12-12	90,000.00	92,400.00	88,700.00	90,000.00	87,268.61	99,795
2025-12-11	89,400.00	91,300.00	88,600.00	89,100.00	86,395.93	127,769
2025-12-10	90,000.00	90,500.00	88,200.00	88,600.00	85,911.10	46,789
2025-12-09	91,100.00	91,100.00	89,100.00	90,500.00	87,753.44	34,199
2025-12-08	89,200.00	91,300.00	89,200.00	90,500.00	87,753.44	67,067
2025-12-05	89,000.00	90,800.00	88,300.00	90,500.00	87,753.44	82,288
2025-12-04	90,300.00	91,300.00	88,800.00	89,800.00	87,074.68	61,825
2025-12-03	91,700.00	92,300.00	88,900.00	90,300.00	87,559.51	96,109
2025-12-02	90,400.00	95,000.00	88,500.00	93,400.00	90,565.43	181,274
2025-12-01	88,500.00	89,700.00	87,900.00	88,800.00	86,105.03	95,138
2025-11-28	93,600.00	93,700.00	86,700.00	87,500.00	84,844.49	123,608
2025-11-27	93,600.00	96,400.00	92,200.00	94,000.00	91,147.22	116,886
2025-11-26	91,800.00	94,700.00	88,600.00	93,800.00	90,953.29	109,989
2025-11-25	90,000.00	91,300.00	87,500.00	89,000.00	86,298.96	96,279
2025-11-24	88,300.00	95,000.00	88,200.00	88,600.00	85,911.10	155,828
2025-11-21	87,100.00	88,900.00	84,500.00	88,100.00	85,426.28	140,352
2025-11-20	83,400.00	87,000.00	82,700.00	85,100.00	82,517.32	130,643
2025-11-19	83,000.00	85,900.00	81,900.00	84,200.00	81,644.64	128,173
2025-11-18	76,000.00	86,500.00	75,900.00	82,600.00	80,093.19	315,856
2025-11-17	70,000.00	79,000.00	70,000.00	77,000.00	74,663.15	185,078
2025-11-14	67,000.00	71,000.00	64,900.00	69,200.00	67,099.87	76,914
2025-11-13	61,400.00	70,000.00	61,400.00	66,800.00	64,772.70	111,762
2025-11-12	60,700.00	63,200.00	60,700.00	62,900.00	60,991.06	33,843
2025-11-11	59,900.00	61,900.00	59,900.00	61,500.00	59,633.55	44,809
2025-11-10	59,700.00	61,500.00	58,500.00	60,400.00	58,566.94	46,335
2025-11-07	63,100.00	63,400.00	57,500.00	58,600.00	56,821.56	80,896
2025-11-06	57,800.00	60,000.00	57,300.00	59,300.00	57,500.32	66,640
2025-11-05	59,200.00	59,500.00	56,800.00	57,300.00	55,561.02	50,148
2025-11-04	57,100.00	58,300.00	56,800.00	58,000.00	56,239.77	44,494
2025-11-03	57,300.00	57,900.00	56,800.00	57,600.00	55,851.91	65,132
2025-10-31	59,300.00	59,700.00	57,500.00	57,800.00	56,045.84	55,008
2025-10-30	58,200.00	59,400.00	58,100.00	58,900.00	57,112.46	65,038
2025-10-29	61,200.00	61,200.00	58,100.00	58,700.00	56,918.53	55,152
2025-10-28	61,400.00	62,200.00	59,600.00	59,800.00	57,985.15	50,500
2025-10-27	59,700.00	62,600.00	59,700.00	62,100.00	60,215.34	63,152
2025-10-24	61,000.00	61,600.00	60,000.00	60,000.00	58,179.08	47,844

← NewerPage 4 of 21 · 1,224 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.