Youngone historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	60,400.00	60,700.00	58,500.00	59,400.00	56,923.07	59,179
2025-07-22	59,200.00	60,000.00	59,100.00	59,700.00	57,210.56	21,493
2025-07-21	60,000.00	60,300.00	59,300.00	59,900.00	57,402.22	39,077
2025-07-18	59,200.00	60,300.00	59,100.00	60,200.00	57,689.71	25,779
2025-07-17	60,600.00	60,900.00	59,000.00	59,700.00	57,210.56	49,516
2025-07-16	61,000.00	62,100.00	59,900.00	60,300.00	57,785.54	56,483
2025-07-15	61,200.00	62,400.00	59,900.00	61,700.00	59,127.16	80,878
2025-07-14	59,600.00	62,600.00	58,700.00	62,400.00	59,797.97	64,042
2025-07-11	59,200.00	60,600.00	58,800.00	60,200.00	57,689.71	47,650
2025-07-10	59,100.00	60,300.00	58,800.00	59,800.00	57,306.39	53,058
2025-07-09	58,700.00	60,300.00	58,600.00	59,200.00	56,731.41	46,485
2025-07-08	60,200.00	60,200.00	58,500.00	59,300.00	56,827.24	30,699
2025-07-07	60,500.00	60,500.00	58,200.00	58,900.00	56,443.92	38,647
2025-07-04	61,400.00	62,200.00	59,000.00	59,400.00	56,923.07	42,006
2025-07-03	64,100.00	64,900.00	61,000.00	61,500.00	58,935.50	71,804
2025-07-02	62,800.00	63,800.00	62,200.00	62,900.00	60,277.12	62,797
2025-07-01	62,600.00	64,300.00	62,400.00	64,000.00	61,331.25	49,844
2025-06-30	65,000.00	65,800.00	62,900.00	63,200.00	60,564.61	60,196
2025-06-27	63,400.00	64,500.00	61,500.00	63,600.00	60,947.93	66,916
2025-06-26	62,000.00	64,600.00	61,900.00	62,900.00	60,277.12	71,593
2025-06-25	60,000.00	62,000.00	59,800.00	61,800.00	59,222.99	58,723
2025-06-24	60,800.00	61,200.00	60,000.00	60,500.00	57,977.20	78,234
2025-06-23	59,400.00	60,500.00	58,700.00	60,000.00	57,498.05	102,580
2025-06-20	59,500.00	60,300.00	58,500.00	59,900.00	57,402.22	61,009
2025-06-19	57,300.00	59,000.00	57,300.00	59,000.00	56,539.75	51,463
2025-06-18	59,300.00	59,300.00	56,600.00	57,300.00	54,910.64	92,788
2025-06-17	59,700.00	60,500.00	59,300.00	60,100.00	57,593.88	43,393
2025-06-16	60,300.00	60,600.00	58,700.00	60,300.00	57,785.54	56,167
2025-06-13	60,100.00	61,400.00	59,100.00	59,300.00	56,827.24	58,040
2025-06-12	60,200.00	61,400.00	60,100.00	60,800.00	58,264.69	80,485
2025-06-11	61,300.00	62,100.00	59,600.00	60,800.00	58,264.69	80,228
2025-06-10	59,800.00	62,300.00	59,800.00	62,100.00	59,510.48	52,746
2025-06-09	62,500.00	62,900.00	60,800.00	60,800.00	58,264.69	51,814
2025-06-05	60,200.00	61,200.00	59,000.00	60,600.00	58,073.03	118,643
2025-06-04	58,500.00	62,900.00	58,400.00	61,500.00	58,935.50	69,921
2025-06-02	58,900.00	60,300.00	58,500.00	59,700.00	57,210.56	42,810
2025-05-30	59,900.00	61,700.00	59,800.00	60,700.00	58,168.86	59,701
2025-05-29	59,200.00	60,800.00	58,400.00	60,500.00	57,977.20	68,445
2025-05-28	58,400.00	59,500.00	57,200.00	58,600.00	56,156.43	74,223
2025-05-27	60,000.00	60,700.00	58,200.00	58,900.00	56,443.92	48,671
2025-05-26	59,600.00	60,800.00	59,200.00	60,800.00	58,264.69	59,030
2025-05-23	56,800.00	59,900.00	56,700.00	58,700.00	56,252.26	59,549
2025-05-22	56,700.00	58,200.00	56,200.00	57,900.00	55,485.62	63,155
2025-05-21	57,000.00	57,900.00	55,900.00	57,300.00	54,910.64	74,417
2025-05-20	53,600.00	57,100.00	53,400.00	55,800.00	53,473.19	95,292
2025-05-19	53,600.00	54,100.00	51,900.00	53,400.00	51,173.26	40,601
2025-05-16	51,000.00	53,200.00	50,000.00	53,100.00	50,885.77	80,518
2025-05-15	50,900.00	52,500.00	50,600.00	50,600.00	48,490.02	34,394
2025-05-14	51,000.00	52,500.00	50,600.00	51,900.00	49,735.81	84,687
2025-05-13	46,300.00	51,100.00	46,100.00	51,000.00	48,873.34	85,102
2025-05-12	46,350.00	47,250.00	46,100.00	47,200.00	45,231.80	26,828
2025-05-09	45,750.00	46,900.00	45,100.00	46,650.00	44,704.73	68,427
2025-05-08	45,850.00	46,550.00	45,750.00	45,750.00	43,842.26	68,188
2025-05-07	48,150.00	48,350.00	45,900.00	45,950.00	44,033.92	43,841
2025-05-02	46,400.00	47,650.00	46,400.00	47,500.00	45,519.29	39,657
2025-04-30	46,200.00	47,750.00	46,100.00	47,350.00	45,375.54	25,954
2025-04-29	46,650.00	47,900.00	46,350.00	47,350.00	45,375.54	17,314
2025-04-28	46,500.00	47,150.00	46,200.00	46,550.00	44,608.90	23,049
2025-04-25	47,200.00	47,750.00	46,950.00	47,200.00	45,231.80	27,495
2025-04-24	45,650.00	47,350.00	45,550.00	47,200.00	45,231.80	40,004

← NewerPage 6 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.