Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60,700.00	61,800.00	60,600.00	60,800.00	58,954.80	48,566
2025-10-22	60,800.00	62,000.00	60,100.00	61,700.00	59,827.48	27,398
2025-10-21	61,200.00	61,900.00	60,200.00	60,700.00	58,857.83	53,125
2025-10-20	61,200.00	62,400.00	60,800.00	61,600.00	59,730.52	43,115
2025-10-17	61,100.00	61,700.00	60,600.00	60,900.00	59,051.76	31,433
2025-10-16	60,600.00	62,100.00	60,600.00	61,700.00	59,827.48	33,032
2025-10-15	60,700.00	61,600.00	59,900.00	61,200.00	59,342.66	40,385
2025-10-14	60,600.00	62,200.00	60,400.00	60,600.00	58,760.87	48,769
2025-10-13	62,700.00	62,900.00	61,000.00	61,700.00	59,827.48	59,981
2025-10-10	62,100.00	63,700.00	61,500.00	62,100.00	60,215.34	78,201
2025-10-02	62,700.00	65,100.00	62,300.00	63,700.00	61,766.79	73,339
2025-10-01	64,100.00	64,500.00	61,400.00	61,600.00	59,730.52	53,986
2025-09-30	64,600.00	65,900.00	63,600.00	64,900.00	62,930.37	22,886
2025-09-29	64,900.00	66,900.00	63,900.00	65,200.00	63,221.26	64,523
2025-09-26	61,300.00	63,300.00	61,100.00	62,800.00	60,894.10	44,515
2025-09-25	63,100.00	63,800.00	62,100.00	62,500.00	60,603.20	29,360
2025-09-24	63,900.00	64,200.00	62,500.00	64,000.00	62,057.68	22,949
2025-09-23	61,700.00	64,200.00	61,700.00	62,700.00	60,797.13	38,153
2025-09-22	64,300.00	64,300.00	61,900.00	62,400.00	60,506.24	42,958
2025-09-19	61,400.00	64,300.00	61,300.00	64,300.00	62,348.58	57,861
2025-09-18	61,100.00	62,500.00	61,100.00	62,000.00	60,118.38	39,461
2025-09-17	61,200.00	62,000.00	60,600.00	61,100.00	59,245.69	59,491
2025-09-16	61,900.00	63,500.00	61,700.00	61,800.00	59,924.45	47,646
2025-09-15	58,700.00	62,900.00	58,700.00	62,600.00	60,700.17	52,843
2025-09-12	59,600.00	60,500.00	59,300.00	59,600.00	57,791.22	41,832
2025-09-11	58,000.00	60,300.00	57,900.00	60,300.00	58,469.97	74,218
2025-09-10	57,400.00	58,900.00	57,400.00	58,500.00	56,724.60	34,938
2025-09-09	59,000.00	59,000.00	57,700.00	58,000.00	56,239.77	44,209
2025-09-08	59,300.00	59,400.00	58,000.00	58,700.00	56,918.53	25,684
2025-09-05	59,200.00	59,800.00	59,000.00	59,800.00	57,306.39	37,029
2025-09-04	58,600.00	60,300.00	58,600.00	59,600.00	57,114.73	31,153
2025-09-03	58,200.00	59,200.00	58,000.00	58,700.00	56,252.26	28,787
2025-09-02	57,700.00	59,000.00	57,700.00	58,700.00	56,252.26	25,950
2025-09-01	59,300.00	59,500.00	57,500.00	58,200.00	55,773.11	37,548
2025-08-29	58,000.00	59,600.00	57,500.00	58,700.00	56,252.26	38,355
2025-08-28	55,700.00	57,600.00	55,700.00	57,500.00	55,102.30	60,616
2025-08-27	58,400.00	58,800.00	55,900.00	56,600.00	54,239.83	43,439
2025-08-26	57,800.00	59,200.00	56,900.00	57,900.00	55,485.62	96,915
2025-08-25	56,900.00	57,800.00	56,100.00	57,800.00	55,389.79	31,667
2025-08-22	55,900.00	57,400.00	55,700.00	56,600.00	54,239.83	48,318
2025-08-21	58,300.00	58,300.00	54,900.00	55,600.00	53,281.53	62,727
2025-08-20	58,400.00	58,600.00	55,800.00	57,700.00	55,293.96	39,031
2025-08-19	57,900.00	58,100.00	55,800.00	57,100.00	54,718.98	45,136
2025-08-18	57,600.00	58,600.00	57,000.00	57,300.00	54,910.64	25,251
2025-08-14	57,900.00	58,400.00	57,400.00	58,000.00	55,581.45	29,534
2025-08-13	58,000.00	58,600.00	57,200.00	57,600.00	55,198.13	26,514
2025-08-12	57,800.00	59,000.00	57,700.00	58,000.00	55,581.45	36,018
2025-08-11	59,100.00	59,200.00	58,200.00	58,200.00	55,773.11	27,934
2025-08-08	59,100.00	59,600.00	58,300.00	58,900.00	56,443.92	32,445
2025-08-07	58,900.00	60,100.00	58,800.00	59,200.00	56,731.41	25,077
2025-08-06	58,000.00	59,500.00	57,600.00	59,300.00	56,827.24	18,565
2025-08-05	57,800.00	58,800.00	57,800.00	57,900.00	55,485.62	26,649
2025-08-04	56,800.00	58,800.00	56,200.00	57,600.00	55,198.13	44,572
2025-08-01	59,400.00	60,000.00	57,200.00	57,300.00	54,910.64	52,440
2025-07-31	59,500.00	60,500.00	59,300.00	60,500.00	57,977.20	25,095
2025-07-30	59,100.00	60,900.00	59,100.00	60,600.00	58,073.03	47,063
2025-07-29	58,600.00	59,800.00	58,300.00	59,800.00	57,306.39	45,467
2025-07-28	59,700.00	60,700.00	58,300.00	59,100.00	56,635.58	51,667
2025-07-25	59,500.00	60,100.00	58,900.00	59,200.00	56,731.41	35,035
2025-07-24	59,400.00	61,100.00	59,400.00	60,100.00	57,593.88	37,228

← NewerPage 5 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.