Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 40,400.00 | 40,500.00 | 39,750.00 | 40,100.00 | 37,164.98 | 42,288 |
| 2024-10-24 | 40,800.00 | 40,950.00 | 40,200.00 | 40,700.00 | 37,721.06 | 30,217 |
| 2024-10-23 | 41,300.00 | 41,400.00 | 40,350.00 | 40,600.00 | 37,628.38 | 51,892 |
| 2024-10-22 | 41,250.00 | 41,250.00 | 40,300.00 | 41,250.00 | 38,230.80 | 38,268 |
| 2024-10-21 | 42,600.00 | 42,900.00 | 41,500.00 | 41,500.00 | 38,462.51 | 28,712 |
| 2024-10-18 | 43,500.00 | 43,500.00 | 42,100.00 | 42,600.00 | 39,481.99 | 30,700 |
| 2024-10-17 | 43,900.00 | 44,500.00 | 43,000.00 | 43,000.00 | 39,852.72 | 53,795 |
| 2024-10-16 | 43,250.00 | 44,950.00 | 42,850.00 | 43,700.00 | 40,501.48 | 171,865 |
| 2024-10-15 | 42,700.00 | 43,850.00 | 42,200.00 | 43,650.00 | 40,455.14 | 74,100 |
| 2024-10-14 | 42,100.00 | 43,150.00 | 42,050.00 | 42,500.00 | 39,389.31 | 40,297 |
| 2024-10-11 | 43,000.00 | 43,450.00 | 42,100.00 | 42,500.00 | 39,389.31 | 47,537 |
| 2024-10-10 | 42,400.00 | 43,250.00 | 41,200.00 | 42,300.00 | 39,203.95 | 108,721 |
| 2024-10-08 | 42,350.00 | 42,800.00 | 41,600.00 | 41,600.00 | 38,555.19 | 67,285 |
| 2024-10-07 | 40,900.00 | 42,750.00 | 40,450.00 | 42,700.00 | 39,574.68 | 95,038 |
| 2024-10-04 | 41,750.00 | 41,750.00 | 40,600.00 | 41,300.00 | 38,277.14 | 51,254 |
| 2024-10-02 | 40,550.00 | 42,300.00 | 40,100.00 | 41,750.00 | 38,694.21 | 157,730 |
| 2024-09-30 | 41,300.00 | 41,800.00 | 40,350.00 | 40,400.00 | 37,443.02 | 61,156 |
| 2024-09-27 | 40,700.00 | 41,300.00 | 40,200.00 | 40,700.00 | 37,721.06 | 66,664 |
| 2024-09-26 | 40,800.00 | 40,800.00 | 40,150.00 | 40,800.00 | 37,813.74 | 39,464 |
| 2024-09-25 | 40,350.00 | 41,150.00 | 40,100.00 | 40,600.00 | 37,628.38 | 97,843 |
| 2024-09-24 | 39,600.00 | 40,000.00 | 38,800.00 | 40,000.00 | 37,072.30 | 56,209 |
| 2024-09-23 | 39,000.00 | 39,600.00 | 38,500.00 | 39,200.00 | 36,330.85 | 42,890 |
| 2024-09-20 | 39,150.00 | 39,350.00 | 38,450.00 | 38,650.00 | 35,821.11 | 64,317 |
| 2024-09-19 | 39,400.00 | 39,400.00 | 37,700.00 | 38,900.00 | 36,052.81 | 81,528 |
| 2024-09-13 | 38,450.00 | 38,900.00 | 37,550.00 | 38,800.00 | 35,960.13 | 75,383 |
| 2024-09-12 | 36,700.00 | 38,200.00 | 36,650.00 | 37,750.00 | 34,986.98 | 91,112 |
| 2024-09-11 | 37,000.00 | 37,000.00 | 36,200.00 | 36,950.00 | 34,245.53 | 48,072 |
| 2024-09-10 | 36,700.00 | 37,050.00 | 36,350.00 | 36,650.00 | 33,967.49 | 32,155 |
| 2024-09-09 | 35,100.00 | 36,850.00 | 35,000.00 | 36,550.00 | 33,874.81 | 56,748 |
| 2024-09-06 | 37,250.00 | 37,250.00 | 36,050.00 | 36,150.00 | 33,504.09 | 76,780 |
| 2024-09-05 | 35,900.00 | 37,450.00 | 35,350.00 | 37,250.00 | 34,523.57 | 116,880 |
| 2024-09-04 | 35,500.00 | 36,650.00 | 34,650.00 | 35,800.00 | 33,179.70 | 129,357 |
| 2024-09-03 | 36,000.00 | 36,700.00 | 35,850.00 | 36,500.00 | 33,828.47 | 100,186 |
| 2024-09-02 | 37,600.00 | 37,750.00 | 36,100.00 | 36,100.00 | 33,457.75 | 117,291 |
| 2024-08-30 | 38,100.00 | 38,450.00 | 37,100.00 | 37,950.00 | 35,172.34 | 115,716 |
| 2024-08-29 | 38,400.00 | 38,650.00 | 37,950.00 | 38,100.00 | 35,311.36 | 48,267 |
| 2024-08-28 | 38,550.00 | 38,850.00 | 38,000.00 | 38,700.00 | 35,867.45 | 83,487 |
| 2024-08-27 | 38,400.00 | 39,300.00 | 37,850.00 | 38,800.00 | 35,960.13 | 94,060 |
| 2024-08-26 | 39,150.00 | 39,150.00 | 37,800.00 | 38,000.00 | 35,218.68 | 89,823 |
| 2024-08-23 | 39,950.00 | 40,000.00 | 38,450.00 | 39,250.00 | 36,377.19 | 77,617 |
| 2024-08-22 | 39,800.00 | 40,350.00 | 39,650.00 | 40,200.00 | 37,257.66 | 48,550 |
| 2024-08-21 | 40,900.00 | 40,900.00 | 39,800.00 | 39,900.00 | 36,979.61 | 42,210 |
| 2024-08-20 | 40,950.00 | 41,000.00 | 40,200.00 | 40,500.00 | 37,535.70 | 57,941 |
| 2024-08-19 | 41,100.00 | 41,500.00 | 40,400.00 | 40,950.00 | 37,952.76 | 86,631 |
| 2024-08-16 | 39,800.00 | 41,350.00 | 39,600.00 | 41,350.00 | 38,323.49 | 326,611 |
| 2024-08-14 | 38,150.00 | 38,350.00 | 37,800.00 | 38,000.00 | 35,218.68 | 35,455 |
| 2024-08-13 | 37,750.00 | 38,500.00 | 37,750.00 | 38,250.00 | 35,450.38 | 49,625 |
| 2024-08-12 | 38,500.00 | 38,550.00 | 37,850.00 | 38,200.00 | 35,404.04 | 35,422 |
| 2024-08-09 | 37,600.00 | 38,300.00 | 37,250.00 | 38,050.00 | 35,265.02 | 63,055 |
| 2024-08-08 | 36,550.00 | 37,800.00 | 36,100.00 | 37,350.00 | 34,616.26 | 92,351 |
| 2024-08-07 | 35,750.00 | 37,900.00 | 35,650.00 | 36,950.00 | 34,245.53 | 132,028 |
| 2024-08-06 | 37,750.00 | 37,750.00 | 35,700.00 | 36,450.00 | 33,782.13 | 114,377 |
| 2024-08-05 | 38,300.00 | 38,300.00 | 34,850.00 | 36,150.00 | 33,504.09 | 117,403 |
| 2024-08-02 | 39,500.00 | 40,050.00 | 38,500.00 | 38,550.00 | 35,728.42 | 63,702 |
| 2024-08-01 | 38,500.00 | 40,450.00 | 38,500.00 | 40,050.00 | 37,118.64 | 95,612 |
| 2024-07-31 | 38,550.00 | 39,150.00 | 38,250.00 | 38,850.00 | 36,006.47 | 49,768 |
| 2024-07-30 | 39,150.00 | 39,500.00 | 38,200.00 | 38,200.00 | 35,404.04 | 72,037 |
| 2024-07-29 | 40,000.00 | 40,600.00 | 39,000.00 | 39,500.00 | 36,608.89 | 89,053 |
| 2024-07-26 | 38,800.00 | 40,400.00 | 38,500.00 | 40,000.00 | 37,072.30 | 135,121 |
| 2024-07-25 | 39,000.00 | 39,000.00 | 38,400.00 | 38,700.00 | 35,867.45 | 64,921 |
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.