Youngone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 191,300.00 | 196,000.00 | 186,500.00 | 190,900.00 | 184,128.44 | 17,429 |
| 2026-01-23 | 192,000.00 | 198,400.00 | 192,000.00 | 196,200.00 | 189,240.44 | 17,988 |
| 2026-01-22 | 190,100.00 | 201,000.00 | 190,000.00 | 194,400.00 | 187,504.29 | 18,257 |
| 2026-01-21 | 190,000.00 | 196,500.00 | 184,100.00 | 194,000.00 | 187,118.48 | 46,434 |
| 2026-01-20 | 183,600.00 | 189,000.00 | 183,600.00 | 185,100.00 | 178,534.18 | 15,048 |
| 2026-01-19 | 183,700.00 | 187,900.00 | 182,900.00 | 185,400.00 | 178,823.54 | 12,345 |
| 2026-01-16 | 191,000.00 | 192,300.00 | 184,900.00 | 186,000.00 | 179,402.26 | 10,507 |
| 2026-01-15 | 192,800.00 | 197,200.00 | 187,100.00 | 188,900.00 | 182,199.39 | 17,975 |
| 2026-01-14 | 193,600.00 | 197,800.00 | 186,200.00 | 194,700.00 | 187,793.65 | 19,235 |
| 2026-01-13 | 190,100.00 | 192,300.00 | 186,300.00 | 188,300.00 | 181,620.67 | 20,705 |
| 2026-01-12 | 188,300.00 | 190,000.00 | 182,600.00 | 185,500.00 | 178,919.99 | 18,636 |
| 2026-01-09 | 190,900.00 | 191,000.00 | 187,100.00 | 188,400.00 | 181,717.12 | 11,179 |
| 2026-01-08 | 187,600.00 | 190,000.00 | 185,800.00 | 190,000.00 | 183,260.37 | 18,409 |
| 2026-01-07 | 187,600.00 | 191,600.00 | 184,500.00 | 189,400.00 | 182,681.65 | 18,313 |
| 2026-01-06 | 188,300.00 | 191,300.00 | 185,900.00 | 189,500.00 | 182,778.11 | 16,016 |
| 2026-01-05 | 185,300.00 | 190,000.00 | 182,300.00 | 188,500.00 | 181,813.58 | 18,391 |
| 2026-01-02 | 189,400.00 | 193,300.00 | 182,200.00 | 183,600.00 | 177,087.39 | 17,371 |
| 2025-12-30 | 190,400.00 | 193,200.00 | 185,400.00 | 191,500.00 | 184,707.16 | 11,323 |
| 2025-12-29 | 187,500.00 | 192,100.00 | 185,100.00 | 189,800.00 | 183,067.46 | 17,543 |
| 2025-12-26 | 195,000.00 | 197,300.00 | 185,500.00 | 191,200.00 | 184,417.80 | 13,406 |
| 2025-12-24 | 204,000.00 | 205,000.00 | 194,100.00 | 194,700.00 | 187,793.65 | 10,196 |
| 2025-12-23 | 214,000.00 | 215,500.00 | 195,200.00 | 201,000.00 | 193,870.18 | 26,290 |
| 2025-12-22 | 213,000.00 | 216,000.00 | 207,000.00 | 215,000.00 | 207,373.58 | 14,670 |
| 2025-12-19 | 207,000.00 | 207,500.00 | 202,500.00 | 206,500.00 | 199,175.09 | 16,603 |
| 2025-12-18 | 202,000.00 | 208,000.00 | 198,500.00 | 201,000.00 | 193,870.18 | 18,436 |
| 2025-12-17 | 200,000.00 | 206,500.00 | 198,900.00 | 202,000.00 | 194,834.71 | 19,573 |
| 2025-12-16 | 196,800.00 | 199,500.00 | 195,200.00 | 197,000.00 | 190,012.07 | 19,441 |
| 2025-12-15 | 196,600.00 | 203,500.00 | 191,600.00 | 197,800.00 | 190,783.69 | 17,581 |
| 2025-12-12 | 204,500.00 | 207,000.00 | 194,300.00 | 198,500.00 | 191,458.86 | 26,698 |
| 2025-12-11 | 195,000.00 | 207,000.00 | 192,400.00 | 204,500.00 | 197,246.03 | 57,924 |
| 2025-12-10 | 193,700.00 | 198,000.00 | 191,300.00 | 191,900.00 | 185,092.97 | 19,451 |
| 2025-12-09 | 193,000.00 | 198,200.00 | 191,100.00 | 192,500.00 | 185,671.69 | 19,725 |
| 2025-12-08 | 188,500.00 | 194,900.00 | 187,300.00 | 192,700.00 | 185,864.60 | 18,975 |
| 2025-12-05 | 183,700.00 | 187,800.00 | 180,700.00 | 187,700.00 | 181,041.95 | 13,696 |
| 2025-12-04 | 181,100.00 | 187,700.00 | 181,000.00 | 186,000.00 | 179,402.26 | 13,116 |
| 2025-12-03 | 178,300.00 | 183,700.00 | 178,000.00 | 182,900.00 | 176,412.22 | 14,643 |
| 2025-12-02 | 168,500.00 | 186,900.00 | 166,900.00 | 181,200.00 | 174,772.52 | 26,922 |
| 2025-12-01 | 167,700.00 | 168,800.00 | 165,200.00 | 166,700.00 | 160,786.86 | 13,549 |
| 2025-11-28 | 177,700.00 | 179,200.00 | 161,200.00 | 165,900.00 | 160,015.24 | 33,461 |
| 2025-11-27 | 177,700.00 | 181,600.00 | 175,800.00 | 179,500.00 | 173,132.82 | 7,945 |
| 2025-11-26 | 177,000.00 | 179,400.00 | 172,300.00 | 179,400.00 | 173,036.37 | 11,562 |
| 2025-11-25 | 175,400.00 | 179,500.00 | 172,100.00 | 172,100.00 | 165,995.31 | 16,644 |
| 2025-11-24 | 175,300.00 | 178,500.00 | 172,600.00 | 173,500.00 | 167,345.65 | 28,766 |
| 2025-11-21 | 174,900.00 | 176,800.00 | 169,500.00 | 172,600.00 | 166,477.58 | 18,436 |
| 2025-11-20 | 175,000.00 | 175,900.00 | 171,600.00 | 172,100.00 | 165,995.31 | 17,350 |
| 2025-11-19 | 172,600.00 | 176,800.00 | 167,900.00 | 175,000.00 | 168,792.45 | 30,886 |
| 2025-11-18 | 162,700.00 | 182,000.00 | 162,700.00 | 168,700.00 | 162,715.92 | 31,536 |
| 2025-11-17 | 159,900.00 | 168,800.00 | 157,100.00 | 165,300.00 | 159,436.52 | 24,456 |
| 2025-11-14 | 158,200.00 | 162,500.00 | 152,500.00 | 161,500.00 | 155,771.31 | 23,484 |
| 2025-11-13 | 149,800.00 | 159,900.00 | 148,800.00 | 157,600.00 | 152,009.65 | 21,027 |
| 2025-11-12 | 149,100.00 | 154,100.00 | 148,700.00 | 151,300.00 | 145,933.13 | 12,797 |
| 2025-11-11 | 150,100.00 | 153,700.00 | 149,900.00 | 151,300.00 | 145,933.13 | 13,184 |
| 2025-11-10 | 146,400.00 | 154,400.00 | 144,800.00 | 152,400.00 | 146,994.11 | 17,643 |
| 2025-11-07 | 164,000.00 | 174,500.00 | 143,000.00 | 146,800.00 | 141,592.75 | 46,806 |
| 2025-11-06 | 140,700.00 | 159,100.00 | 137,100.00 | 156,900.00 | 151,334.48 | 75,887 |
| 2025-11-05 | 140,400.00 | 140,400.00 | 135,000.00 | 136,600.00 | 131,754.56 | 25,463 |
| 2025-11-04 | 138,900.00 | 139,700.00 | 135,500.00 | 136,500.00 | 131,658.11 | 14,638 |
| 2025-11-03 | 140,700.00 | 143,000.00 | 138,600.00 | 140,300.00 | 135,323.31 | 16,901 |
| 2025-10-31 | 141,700.00 | 144,000.00 | 140,100.00 | 142,100.00 | 137,059.47 | 20,019 |
| 2025-10-30 | 139,000.00 | 143,000.00 | 138,700.00 | 141,400.00 | 136,384.30 | 14,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 3,000.0000 KRW |
| 2026-03-31 | 4,176.0000 KRW |
| 2025-09-29 | 2,400.0000 KRW |
| 2025-03-31 | 2,950.0000 KRW |
| 2024-10-04 | 2,400.0000 KRW |
| 2024-03-29 | 2,370.0000 KRW |
| 2023-10-04 | 1,600.0000 KRW |
| 2022-12-28 | 3,050.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.