Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 41,250.00 | 41,350.00 | 40,500.00 | 40,850.00 | 39,146.59 | 31,744 |
| 2025-01-21 | 40,900.00 | 41,200.00 | 40,300.00 | 40,900.00 | 39,194.50 | 33,754 |
| 2025-01-20 | 40,400.00 | 40,850.00 | 40,250.00 | 40,700.00 | 39,002.84 | 21,507 |
| 2025-01-17 | 40,350.00 | 40,850.00 | 40,300.00 | 40,400.00 | 38,715.35 | 30,777 |
| 2025-01-16 | 41,050.00 | 41,050.00 | 40,150.00 | 40,800.00 | 39,098.67 | 34,218 |
| 2025-01-15 | 40,650.00 | 41,350.00 | 40,400.00 | 40,650.00 | 38,954.93 | 34,669 |
| 2025-01-14 | 40,000.00 | 40,700.00 | 39,450.00 | 40,550.00 | 38,859.10 | 52,216 |
| 2025-01-13 | 39,650.00 | 40,000.00 | 38,800.00 | 39,800.00 | 38,140.37 | 57,516 |
| 2025-01-10 | 40,500.00 | 41,250.00 | 39,550.00 | 40,050.00 | 38,379.95 | 95,446 |
| 2025-01-09 | 40,550.00 | 41,050.00 | 40,400.00 | 40,700.00 | 39,002.84 | 52,295 |
| 2025-01-08 | 40,900.00 | 41,500.00 | 40,650.00 | 40,850.00 | 39,146.59 | 40,638 |
| 2025-01-07 | 41,500.00 | 41,900.00 | 41,050.00 | 41,150.00 | 39,434.08 | 49,476 |
| 2025-01-06 | 41,200.00 | 42,400.00 | 41,200.00 | 41,500.00 | 39,769.48 | 41,770 |
| 2025-01-03 | 40,550.00 | 41,600.00 | 40,550.00 | 41,500.00 | 39,769.48 | 47,620 |
| 2025-01-02 | 41,600.00 | 42,000.00 | 40,400.00 | 40,550.00 | 38,859.10 | 46,429 |
| 2024-12-30 | 41,450.00 | 42,400.00 | 40,900.00 | 42,400.00 | 40,631.96 | 29,227 |
| 2024-12-27 | 42,250.00 | 42,400.00 | 41,100.00 | 41,450.00 | 39,721.57 | 38,127 |
| 2024-12-26 | 42,800.00 | 42,950.00 | 42,000.00 | 42,600.00 | 39,481.99 | 30,567 |
| 2024-12-24 | 42,400.00 | 43,200.00 | 42,100.00 | 42,550.00 | 39,435.65 | 25,770 |
| 2024-12-23 | 42,500.00 | 42,800.00 | 42,100.00 | 42,800.00 | 39,667.36 | 29,870 |
| 2024-12-20 | 41,850.00 | 42,950.00 | 41,850.00 | 42,100.00 | 39,018.59 | 49,650 |
| 2024-12-19 | 41,050.00 | 43,550.00 | 40,600.00 | 42,250.00 | 39,157.61 | 71,278 |
| 2024-12-18 | 41,450.00 | 41,900.00 | 41,000.00 | 41,700.00 | 38,647.87 | 59,639 |
| 2024-12-17 | 41,650.00 | 42,000.00 | 41,000.00 | 41,650.00 | 38,601.53 | 76,285 |
| 2024-12-16 | 43,200.00 | 43,700.00 | 41,500.00 | 41,600.00 | 38,555.19 | 56,304 |
| 2024-12-13 | 43,300.00 | 44,050.00 | 43,100.00 | 43,600.00 | 40,408.80 | 51,707 |
| 2024-12-12 | 43,150.00 | 43,900.00 | 42,450.00 | 43,800.00 | 40,594.16 | 110,371 |
| 2024-12-11 | 43,250.00 | 43,900.00 | 42,400.00 | 42,950.00 | 39,806.38 | 58,358 |
| 2024-12-10 | 42,200.00 | 43,400.00 | 41,950.00 | 42,950.00 | 39,806.38 | 74,174 |
| 2024-12-09 | 42,200.00 | 42,600.00 | 40,400.00 | 41,850.00 | 38,786.89 | 86,971 |
| 2024-12-06 | 42,800.00 | 42,900.00 | 41,850.00 | 42,050.00 | 38,972.25 | 115,765 |
| 2024-12-05 | 41,850.00 | 42,650.00 | 41,400.00 | 41,850.00 | 38,786.89 | 76,750 |
| 2024-12-04 | 41,400.00 | 42,250.00 | 40,300.00 | 41,350.00 | 38,323.49 | 100,568 |
| 2024-12-03 | 39,150.00 | 41,550.00 | 39,050.00 | 41,550.00 | 38,508.85 | 122,259 |
| 2024-12-02 | 41,350.00 | 41,350.00 | 38,300.00 | 38,750.00 | 35,913.79 | 105,551 |
| 2024-11-29 | 40,800.00 | 40,950.00 | 39,650.00 | 40,950.00 | 37,952.76 | 30,308 |
| 2024-11-28 | 41,350.00 | 41,350.00 | 39,600.00 | 40,550.00 | 37,582.04 | 39,329 |
| 2024-11-27 | 40,000.00 | 41,000.00 | 39,800.00 | 40,950.00 | 37,952.76 | 57,752 |
| 2024-11-26 | 38,200.00 | 40,300.00 | 38,200.00 | 40,200.00 | 37,257.66 | 62,457 |
| 2024-11-25 | 39,500.00 | 39,500.00 | 38,450.00 | 38,550.00 | 35,728.42 | 43,308 |
| 2024-11-22 | 38,500.00 | 39,300.00 | 38,500.00 | 39,050.00 | 36,191.83 | 37,129 |
| 2024-11-21 | 38,750.00 | 39,200.00 | 38,350.00 | 38,700.00 | 35,867.45 | 36,369 |
| 2024-11-20 | 39,050.00 | 39,450.00 | 38,300.00 | 38,300.00 | 35,496.72 | 57,825 |
| 2024-11-19 | 38,950.00 | 39,550.00 | 38,750.00 | 39,400.00 | 36,516.21 | 31,359 |
| 2024-11-18 | 39,150.00 | 40,600.00 | 38,500.00 | 39,300.00 | 36,423.53 | 72,821 |
| 2024-11-15 | 39,500.00 | 40,700.00 | 38,950.00 | 40,050.00 | 37,118.64 | 103,365 |
| 2024-11-14 | 39,400.00 | 39,700.00 | 38,700.00 | 39,100.00 | 36,238.17 | 72,733 |
| 2024-11-13 | 37,900.00 | 39,400.00 | 37,600.00 | 39,000.00 | 36,145.49 | 41,743 |
| 2024-11-12 | 39,900.00 | 40,150.00 | 37,950.00 | 38,650.00 | 35,821.11 | 76,015 |
| 2024-11-11 | 40,450.00 | 41,350.00 | 39,950.00 | 40,000.00 | 37,072.30 | 27,595 |
| 2024-11-08 | 42,400.00 | 43,050.00 | 41,050.00 | 41,250.00 | 38,230.80 | 40,569 |
| 2024-11-07 | 41,400.00 | 42,400.00 | 40,300.00 | 41,950.00 | 38,879.57 | 67,796 |
| 2024-11-06 | 41,750.00 | 42,550.00 | 41,550.00 | 42,300.00 | 39,203.95 | 40,283 |
| 2024-11-05 | 41,650.00 | 42,600.00 | 41,350.00 | 42,100.00 | 39,018.59 | 31,261 |
| 2024-11-04 | 41,900.00 | 42,350.00 | 40,850.00 | 42,150.00 | 39,064.93 | 47,853 |
| 2024-11-01 | 42,250.00 | 42,450.00 | 41,400.00 | 41,900.00 | 38,833.23 | 52,629 |
| 2024-10-31 | 40,300.00 | 42,300.00 | 39,400.00 | 42,300.00 | 39,203.95 | 125,757 |
| 2024-10-30 | 40,200.00 | 40,200.00 | 39,600.00 | 39,950.00 | 37,025.95 | 43,696 |
| 2024-10-29 | 40,800.00 | 41,200.00 | 39,900.00 | 40,200.00 | 37,257.66 | 27,883 |
| 2024-10-28 | 40,750.00 | 41,300.00 | 40,150.00 | 40,900.00 | 37,906.42 | 26,186 |
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.