Youngone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 37,550.00 | 39,400.00 | 37,500.00 | 39,150.00 | 36,284.51 | 106,252 |
| 2024-07-23 | 37,250.00 | 38,650.00 | 37,250.00 | 37,800.00 | 35,033.32 | 89,500 |
| 2024-07-22 | 37,750.00 | 37,850.00 | 36,700.00 | 37,000.00 | 34,291.87 | 95,918 |
| 2024-07-19 | 39,200.00 | 39,250.00 | 37,650.00 | 37,750.00 | 34,986.98 | 106,679 |
| 2024-07-18 | 39,600.00 | 39,650.00 | 38,200.00 | 39,600.00 | 36,701.57 | 221,422 |
| 2024-07-17 | 38,350.00 | 39,550.00 | 37,850.00 | 39,300.00 | 36,423.53 | 160,120 |
| 2024-07-16 | 38,200.00 | 38,450.00 | 37,850.00 | 38,000.00 | 35,218.68 | 89,061 |
| 2024-07-15 | 38,450.00 | 38,600.00 | 37,750.00 | 38,150.00 | 35,357.70 | 114,982 |
| 2024-07-12 | 38,250.00 | 39,400.00 | 37,950.00 | 38,450.00 | 35,635.74 | 168,891 |
| 2024-07-11 | 37,050.00 | 38,300.00 | 37,000.00 | 37,950.00 | 35,172.34 | 130,097 |
| 2024-07-10 | 37,250.00 | 37,700.00 | 36,800.00 | 37,050.00 | 34,338.21 | 90,354 |
| 2024-07-09 | 37,850.00 | 37,900.00 | 37,500.00 | 37,600.00 | 34,847.96 | 106,178 |
| 2024-07-08 | 36,550.00 | 37,900.00 | 36,150.00 | 37,550.00 | 34,801.62 | 186,559 |
| 2024-07-05 | 35,200.00 | 36,950.00 | 35,150.00 | 36,550.00 | 33,874.81 | 233,904 |
| 2024-07-04 | 34,550.00 | 35,200.00 | 34,150.00 | 35,200.00 | 32,623.62 | 94,178 |
| 2024-07-03 | 34,600.00 | 34,800.00 | 34,250.00 | 34,250.00 | 31,743.15 | 58,917 |
| 2024-07-02 | 34,550.00 | 34,850.00 | 34,500.00 | 34,600.00 | 32,067.54 | 51,200 |
| 2024-07-01 | 34,500.00 | 35,050.00 | 34,350.00 | 34,800.00 | 32,252.90 | 51,089 |
| 2024-06-28 | 35,150.00 | 35,150.00 | 34,450.00 | 34,850.00 | 32,299.24 | 96,249 |
| 2024-06-27 | 34,300.00 | 35,200.00 | 34,150.00 | 34,950.00 | 32,391.92 | 117,529 |
| 2024-06-26 | 34,250.00 | 34,700.00 | 33,800.00 | 34,600.00 | 32,067.54 | 98,101 |
| 2024-06-25 | 34,250.00 | 34,550.00 | 33,950.00 | 34,450.00 | 31,928.51 | 76,979 |
| 2024-06-24 | 33,900.00 | 34,300.00 | 33,700.00 | 33,850.00 | 31,372.43 | 65,333 |
| 2024-06-21 | 34,100.00 | 34,400.00 | 33,800.00 | 33,850.00 | 31,372.43 | 104,155 |
| 2024-06-20 | 33,450.00 | 34,450.00 | 33,400.00 | 34,100.00 | 31,604.13 | 101,046 |
| 2024-06-19 | 33,500.00 | 33,800.00 | 33,250.00 | 33,450.00 | 31,001.71 | 90,186 |
| 2024-06-18 | 33,950.00 | 34,200.00 | 33,350.00 | 33,400.00 | 30,955.37 | 90,260 |
| 2024-06-17 | 34,350.00 | 34,500.00 | 33,850.00 | 33,950.00 | 31,465.11 | 82,308 |
| 2024-06-14 | 34,250.00 | 34,450.00 | 33,850.00 | 34,250.00 | 31,743.15 | 105,721 |
| 2024-06-13 | 34,350.00 | 34,950.00 | 34,200.00 | 34,200.00 | 31,696.81 | 192,360 |
| 2024-06-12 | 34,950.00 | 35,000.00 | 34,050.00 | 34,300.00 | 31,789.49 | 218,711 |
| 2024-06-11 | 33,800.00 | 36,800.00 | 33,600.00 | 35,200.00 | 32,623.62 | 772,857 |
| 2024-06-10 | 33,300.00 | 33,300.00 | 32,300.00 | 32,500.00 | 30,121.24 | 121,479 |
| 2024-06-07 | 33,250.00 | 34,100.00 | 33,250.00 | 33,600.00 | 31,140.73 | 163,433 |
| 2024-06-05 | 33,300.00 | 33,500.00 | 33,050.00 | 33,100.00 | 30,677.32 | 138,029 |
| 2024-06-04 | 33,600.00 | 33,700.00 | 32,850.00 | 33,200.00 | 30,770.01 | 111,961 |
| 2024-06-03 | 34,150.00 | 34,250.00 | 33,100.00 | 33,700.00 | 31,233.41 | 166,430 |
| 2024-05-31 | 32,500.00 | 34,750.00 | 32,250.00 | 33,950.00 | 31,465.11 | 485,066 |
| 2024-05-30 | 32,650.00 | 32,800.00 | 32,150.00 | 32,350.00 | 29,982.22 | 202,909 |
| 2024-05-29 | 33,250.00 | 33,250.00 | 32,100.00 | 32,900.00 | 30,491.96 | 187,996 |
| 2024-05-28 | 34,150.00 | 34,250.00 | 33,400.00 | 33,550.00 | 31,094.39 | 139,854 |
| 2024-05-27 | 33,850.00 | 34,200.00 | 33,550.00 | 34,050.00 | 31,557.79 | 107,781 |
| 2024-05-24 | 35,100.00 | 35,200.00 | 33,750.00 | 33,800.00 | 31,326.09 | 209,871 |
| 2024-05-23 | 35,500.00 | 35,850.00 | 35,200.00 | 35,250.00 | 32,669.96 | 99,214 |
| 2024-05-22 | 35,650.00 | 35,900.00 | 35,250.00 | 35,500.00 | 32,901.66 | 81,489 |
| 2024-05-21 | 36,200.00 | 36,250.00 | 35,550.00 | 35,700.00 | 33,087.02 | 147,631 |
| 2024-05-20 | 37,000.00 | 37,150.00 | 36,550.00 | 36,550.00 | 33,874.81 | 45,315 |
| 2024-05-17 | 38,700.00 | 38,750.00 | 36,250.00 | 36,800.00 | 34,106.51 | 205,986 |
| 2024-05-16 | 39,400.00 | 39,750.00 | 38,800.00 | 38,850.00 | 36,006.47 | 60,930 |
| 2024-05-14 | 38,750.00 | 39,450.00 | 38,750.00 | 39,050.00 | 36,191.83 | 40,088 |
| 2024-05-13 | 39,000.00 | 39,650.00 | 38,400.00 | 38,750.00 | 35,913.79 | 45,493 |
| 2024-05-10 | 38,550.00 | 40,250.00 | 38,300.00 | 38,950.00 | 36,099.15 | 95,500 |
| 2024-05-09 | 38,450.00 | 38,700.00 | 37,900.00 | 37,900.00 | 35,126.00 | 115,398 |
| 2024-05-08 | 39,100.00 | 39,100.00 | 38,400.00 | 38,450.00 | 35,635.74 | 49,312 |
| 2024-05-07 | 39,400.00 | 39,450.00 | 38,500.00 | 38,900.00 | 36,052.81 | 83,601 |
| 2024-05-03 | 38,550.00 | 39,500.00 | 38,300.00 | 38,950.00 | 36,099.15 | 54,776 |
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.