Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 46,200.00 | 46,250.00 | 45,350.00 | 46,000.00 | 44,081.84 | 36,824 |
| 2025-04-22 | 45,900.00 | 45,950.00 | 45,300.00 | 45,750.00 | 43,842.26 | 21,956 |
| 2025-04-21 | 46,700.00 | 46,700.00 | 45,200.00 | 45,900.00 | 43,986.01 | 15,738 |
| 2025-04-18 | 45,800.00 | 46,750.00 | 45,750.00 | 46,450.00 | 44,513.07 | 8,710 |
| 2025-04-17 | 46,850.00 | 46,850.00 | 45,800.00 | 45,850.00 | 43,938.09 | 23,501 |
| 2025-04-16 | 46,300.00 | 46,600.00 | 45,900.00 | 46,300.00 | 44,369.33 | 32,148 |
| 2025-04-15 | 45,450.00 | 46,750.00 | 45,400.00 | 46,300.00 | 44,369.33 | 36,023 |
| 2025-04-14 | 44,550.00 | 46,400.00 | 44,550.00 | 45,700.00 | 43,794.35 | 32,876 |
| 2025-04-11 | 44,650.00 | 45,600.00 | 44,350.00 | 45,000.00 | 43,123.54 | 47,774 |
| 2025-04-10 | 45,600.00 | 46,900.00 | 44,700.00 | 45,600.00 | 43,698.52 | 100,078 |
| 2025-04-09 | 42,000.00 | 43,450.00 | 41,800.00 | 43,100.00 | 41,302.77 | 79,503 |
| 2025-04-08 | 43,750.00 | 44,050.00 | 41,800.00 | 41,900.00 | 40,152.80 | 45,143 |
| 2025-04-07 | 43,100.00 | 43,950.00 | 42,150.00 | 43,300.00 | 41,494.43 | 64,685 |
| 2025-04-04 | 43,100.00 | 44,250.00 | 41,950.00 | 44,100.00 | 42,261.07 | 68,152 |
| 2025-04-03 | 47,550.00 | 48,400.00 | 42,800.00 | 44,050.00 | 42,213.15 | 222,995 |
| 2025-04-02 | 48,000.00 | 50,000.00 | 48,000.00 | 49,400.00 | 47,340.06 | 46,504 |
| 2025-04-01 | 49,100.00 | 49,750.00 | 48,250.00 | 48,250.00 | 46,238.02 | 62,744 |
| 2025-03-31 | 48,050.00 | 49,500.00 | 47,800.00 | 49,000.00 | 46,956.74 | 58,205 |
| 2025-03-28 | 50,300.00 | 50,400.00 | 48,400.00 | 49,050.00 | 47,004.66 | 25,283 |
| 2025-03-27 | 50,100.00 | 50,300.00 | 49,350.00 | 49,400.00 | 47,340.06 | 39,389 |
| 2025-03-26 | 51,600.00 | 51,600.00 | 50,100.00 | 50,100.00 | 48,010.87 | 35,607 |
| 2025-03-25 | 50,200.00 | 51,300.00 | 49,800.00 | 51,100.00 | 48,969.17 | 39,286 |
| 2025-03-24 | 52,200.00 | 52,700.00 | 50,100.00 | 51,400.00 | 49,256.66 | 75,245 |
| 2025-03-21 | 52,400.00 | 53,400.00 | 52,200.00 | 52,700.00 | 50,502.45 | 174,938 |
| 2025-03-20 | 52,000.00 | 53,200.00 | 51,900.00 | 52,800.00 | 50,598.28 | 60,125 |
| 2025-03-19 | 50,000.00 | 52,200.00 | 49,850.00 | 52,000.00 | 49,831.64 | 97,558 |
| 2025-03-18 | 49,500.00 | 50,800.00 | 49,300.00 | 49,850.00 | 47,771.30 | 50,455 |
| 2025-03-17 | 47,500.00 | 49,600.00 | 47,250.00 | 49,600.00 | 47,531.72 | 53,541 |
| 2025-03-14 | 46,950.00 | 47,400.00 | 46,250.00 | 47,250.00 | 45,279.71 | 41,748 |
| 2025-03-13 | 46,250.00 | 47,450.00 | 46,000.00 | 47,150.00 | 45,183.88 | 65,656 |
| 2025-03-12 | 46,150.00 | 47,800.00 | 46,150.00 | 46,650.00 | 44,704.73 | 37,491 |
| 2025-03-11 | 45,800.00 | 47,450.00 | 45,800.00 | 46,650.00 | 44,704.73 | 97,563 |
| 2025-03-10 | 46,150.00 | 47,500.00 | 46,050.00 | 46,800.00 | 44,848.48 | 50,663 |
| 2025-03-07 | 46,850.00 | 48,100.00 | 46,250.00 | 46,550.00 | 44,608.90 | 48,278 |
| 2025-03-06 | 46,700.00 | 47,400.00 | 45,450.00 | 46,600.00 | 44,656.82 | 60,264 |
| 2025-03-05 | 46,700.00 | 47,500.00 | 46,300.00 | 46,800.00 | 44,848.48 | 57,443 |
| 2025-03-04 | 47,750.00 | 48,900.00 | 46,700.00 | 46,850.00 | 44,896.39 | 92,528 |
| 2025-02-28 | 47,300.00 | 48,000.00 | 46,250.00 | 47,650.00 | 45,663.03 | 70,688 |
| 2025-02-27 | 46,050.00 | 47,400.00 | 45,950.00 | 47,400.00 | 45,423.46 | 47,521 |
| 2025-02-26 | 46,900.00 | 46,900.00 | 45,350.00 | 46,500.00 | 44,560.99 | 44,180 |
| 2025-02-25 | 44,600.00 | 46,850.00 | 44,400.00 | 46,500.00 | 44,560.99 | 63,859 |
| 2025-02-24 | 44,450.00 | 45,500.00 | 43,800.00 | 45,100.00 | 43,219.37 | 53,621 |
| 2025-02-21 | 44,000.00 | 44,650.00 | 43,650.00 | 44,100.00 | 42,261.07 | 33,251 |
| 2025-02-20 | 44,100.00 | 44,800.00 | 43,550.00 | 44,300.00 | 42,452.73 | 42,627 |
| 2025-02-19 | 44,100.00 | 45,350.00 | 44,100.00 | 44,400.00 | 42,548.56 | 54,173 |
| 2025-02-18 | 43,150.00 | 44,900.00 | 43,150.00 | 44,600.00 | 42,740.22 | 69,632 |
| 2025-02-17 | 44,500.00 | 44,500.00 | 42,000.00 | 43,700.00 | 41,877.75 | 74,457 |
| 2025-02-14 | 45,700.00 | 45,750.00 | 43,600.00 | 44,300.00 | 42,452.73 | 66,358 |
| 2025-02-13 | 46,250.00 | 46,300.00 | 45,250.00 | 45,700.00 | 43,794.35 | 43,917 |
| 2025-02-12 | 46,200.00 | 47,000.00 | 45,450.00 | 46,000.00 | 44,081.84 | 60,585 |
| 2025-02-11 | 45,700.00 | 45,950.00 | 45,300.00 | 45,450.00 | 43,554.77 | 38,351 |
| 2025-02-10 | 44,550.00 | 46,150.00 | 44,150.00 | 45,700.00 | 43,794.35 | 80,640 |
| 2025-02-07 | 43,050.00 | 45,450.00 | 43,050.00 | 44,550.00 | 42,692.30 | 85,244 |
| 2025-02-06 | 42,550.00 | 44,650.00 | 42,550.00 | 43,450.00 | 41,638.17 | 61,772 |
| 2025-02-05 | 43,450.00 | 43,600.00 | 42,650.00 | 42,950.00 | 41,159.02 | 44,771 |
| 2025-02-04 | 43,200.00 | 44,100.00 | 42,900.00 | 43,100.00 | 41,302.77 | 57,003 |
| 2025-02-03 | 43,050.00 | 43,550.00 | 41,500.00 | 43,200.00 | 41,398.60 | 67,196 |
| 2025-01-31 | 42,900.00 | 44,150.00 | 42,100.00 | 43,950.00 | 42,117.32 | 110,171 |
| 2025-01-24 | 41,900.00 | 42,900.00 | 41,300.00 | 42,200.00 | 40,440.30 | 59,618 |
| 2025-01-23 | 41,200.00 | 41,900.00 | 40,400.00 | 41,550.00 | 39,817.40 | 68,023 |
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.