Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75,200.00 | 76,800.00 | 73,600.00 | 74,300.00 | 74,300.00 | 104,560 |
| 2026-10-15 | 74,700.00 | 75,700.00 | 73,100.00 | 75,100.00 | 75,100.00 | 95,146 |
| 2026-10-14 | 73,200.00 | 75,300.00 | 73,000.00 | 74,600.00 | 74,600.00 | 89,015 |
| 2026-10-13 | 72,500.00 | 73,800.00 | 70,900.00 | 73,500.00 | 73,500.00 | 111,817 |
| 2026-10-12 | 70,000.00 | 73,800.00 | 70,000.00 | 72,700.00 | 72,700.00 | 119,749 |
| 2026-10-08 | 70,100.00 | 71,600.00 | 69,600.00 | 70,400.00 | 70,400.00 | 85,846 |
| 2026-10-07 | 69,600.00 | 72,700.00 | 69,200.00 | 70,800.00 | 70,800.00 | 69,903 |
| 2026-10-06 | 66,800.00 | 68,300.00 | 66,800.00 | 67,700.00 | 67,700.00 | 98,676 |
| 2026-10-02 | 69,600.00 | 69,700.00 | 66,100.00 | 66,800.00 | 66,800.00 | 63,523 |
| 2026-10-01 | 69,100.00 | 69,500.00 | 68,100.00 | 69,300.00 | 69,300.00 | 25,881 |
| 2026-09-30 | 71,300.00 | 71,400.00 | 68,300.00 | 68,800.00 | 68,800.00 | 67,831 |
| 2026-09-29 | 71,600.00 | 71,600.00 | 69,800.00 | 71,100.00 | 71,100.00 | 35,932 |
| 2026-09-28 | 69,700.00 | 71,800.00 | 69,500.00 | 71,400.00 | 71,400.00 | 37,895 |
| 2026-09-23 | 72,300.00 | 72,400.00 | 69,000.00 | 69,300.00 | 69,300.00 | 69,632 |
| 2026-09-22 | 71,900.00 | 72,600.00 | 70,900.00 | 72,100.00 | 72,100.00 | 74,079 |
| 2026-09-21 | 71,600.00 | 73,100.00 | 71,100.00 | 71,400.00 | 71,400.00 | 34,945 |
| 2026-09-18 | 73,000.00 | 73,300.00 | 71,400.00 | 71,400.00 | 71,400.00 | 127,459 |
| 2026-09-17 | 73,000.00 | 73,200.00 | 71,800.00 | 72,500.00 | 72,500.00 | 36,047 |
| 2026-09-16 | 72,500.00 | 73,100.00 | 71,600.00 | 72,100.00 | 72,100.00 | 38,474 |
| 2026-09-15 | 71,600.00 | 73,000.00 | 71,500.00 | 71,900.00 | 71,900.00 | 35,091 |
| 2026-09-14 | 72,200.00 | 73,300.00 | 71,500.00 | 72,400.00 | 72,400.00 | 34,008 |
| 2026-09-11 | 70,600.00 | 73,100.00 | 70,600.00 | 72,900.00 | 72,900.00 | 51,613 |
| 2026-09-10 | 71,600.00 | 72,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | 94,394 |
| 2026-09-09 | 75,100.00 | 75,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | 61,552 |
| 2026-09-08 | 75,700.00 | 75,900.00 | 74,200.00 | 74,900.00 | 74,900.00 | 36,430 |
| 2026-09-07 | 75,800.00 | 76,400.00 | 74,000.00 | 75,100.00 | 75,100.00 | 44,758 |
| 2026-09-04 | 75,700.00 | 76,200.00 | 74,000.00 | 75,000.00 | 75,000.00 | 57,624 |
| 2026-09-03 | 75,000.00 | 77,500.00 | 74,300.00 | 75,600.00 | 75,600.00 | 86,657 |
| 2026-09-02 | 73,400.00 | 75,400.00 | 72,500.00 | 74,200.00 | 74,200.00 | 65,821 |
| 2026-09-01 | 71,800.00 | 75,100.00 | 71,800.00 | 74,500.00 | 74,500.00 | 84,596 |
| 2026-08-31 | 74,100.00 | 74,100.00 | 71,100.00 | 72,300.00 | 72,300.00 | 99,548 |
| 2026-08-28 | 72,800.00 | 74,500.00 | 71,800.00 | 74,300.00 | 74,300.00 | 64,290 |
| 2026-08-27 | 76,000.00 | 76,900.00 | 72,700.00 | 73,400.00 | 73,400.00 | 79,517 |
| 2026-08-26 | 76,400.00 | 77,100.00 | 75,500.00 | 75,900.00 | 74,850.00 | 67,692 |
| 2026-08-25 | 75,600.00 | 76,500.00 | 74,800.00 | 75,600.00 | 74,554.15 | 41,537 |
| 2026-08-24 | 74,500.00 | 75,900.00 | 73,900.00 | 75,900.00 | 74,850.00 | 59,619 |
| 2026-08-21 | 73,600.00 | 74,900.00 | 72,200.00 | 74,700.00 | 73,666.60 | 57,676 |
| 2026-08-20 | 78,100.00 | 79,000.00 | 73,600.00 | 74,300.00 | 73,272.13 | 137,303 |
| 2026-08-19 | 79,000.00 | 79,400.00 | 75,800.00 | 77,100.00 | 76,033.40 | 63,193 |
| 2026-08-18 | 85,100.00 | 87,000.00 | 79,300.00 | 80,900.00 | 79,780.83 | 100,822 |
| 2026-08-14 | 83,700.00 | 86,200.00 | 82,200.00 | 85,900.00 | 84,711.66 | 57,535 |
| 2026-08-13 | 85,400.00 | 86,500.00 | 82,600.00 | 84,700.00 | 83,528.26 | 91,769 |
| 2026-08-12 | 90,500.00 | 93,200.00 | 85,200.00 | 85,200.00 | 84,021.34 | 79,501 |
| 2026-08-11 | 90,600.00 | 92,700.00 | 89,500.00 | 90,700.00 | 89,445.26 | 34,390 |
| 2026-08-10 | 92,600.00 | 92,700.00 | 86,300.00 | 90,500.00 | 89,248.02 | 68,200 |
| 2026-08-07 | 93,100.00 | 95,000.00 | 91,600.00 | 93,400.00 | 92,107.91 | 51,305 |
| 2026-08-06 | 88,900.00 | 95,000.00 | 88,200.00 | 95,000.00 | 93,685.77 | 85,007 |
| 2026-08-05 | 88,600.00 | 89,800.00 | 87,000.00 | 88,200.00 | 86,979.84 | 88,261 |
| 2026-08-04 | 86,200.00 | 89,900.00 | 85,500.00 | 89,200.00 | 87,966.01 | 43,486 |
| 2026-08-03 | 88,000.00 | 90,000.00 | 86,600.00 | 87,900.00 | 86,683.99 | 54,681 |
| 2026-07-31 | 89,100.00 | 92,400.00 | 85,000.00 | 89,400.00 | 88,163.24 | 107,982 |
| 2026-07-30 | 87,900.00 | 91,400.00 | 86,300.00 | 89,100.00 | 87,867.39 | 99,870 |
| 2026-07-29 | 87,600.00 | 91,700.00 | 85,900.00 | 87,600.00 | 86,388.14 | 82,392 |
| 2026-07-28 | 86,300.00 | 87,000.00 | 83,800.00 | 86,400.00 | 85,204.74 | 41,726 |
| 2026-07-27 | 87,900.00 | 90,600.00 | 86,400.00 | 86,800.00 | 85,599.21 | 41,246 |
| 2026-07-24 | 86,200.00 | 89,500.00 | 86,200.00 | 87,700.00 | 86,486.76 | 44,074 |
| 2026-07-23 | 84,500.00 | 89,200.00 | 84,500.00 | 87,600.00 | 86,388.14 | 70,211 |
| 2026-07-22 | 87,200.00 | 89,500.00 | 83,300.00 | 85,300.00 | 84,119.96 | 54,052 |
| 2026-07-21 | 83,300.00 | 88,600.00 | 83,300.00 | 86,800.00 | 85,599.21 | 46,360 |
| 2026-07-20 | 86,100.00 | 88,900.00 | 83,900.00 | 86,300.00 | 85,106.13 | 70,976 |
Page 1 of 21 · 1,223 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.