Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 177,300
+5,200 (3.02%)
Last updated: Nov 26, 2025, 12:10 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 177,000.00 | 179,400.00 | 172,300.00 | 179,400.00 | 179,400.00 | 4.24% | 11,559 |
| Nov 25, 2025 | 175,400.00 | 179,500.00 | 172,100.00 | 172,100.00 | 172,100.00 | -0.81% | 16,644 |
| Nov 24, 2025 | 175,300.00 | 178,500.00 | 172,600.00 | 173,500.00 | 173,500.00 | 0.52% | 28,766 |
| Nov 21, 2025 | 174,900.00 | 176,800.00 | 169,500.00 | 172,600.00 | 172,600.00 | 0.29% | 18,436 |
| Nov 20, 2025 | 175,000.00 | 175,900.00 | 171,600.00 | 172,100.00 | 172,100.00 | -1.66% | 17,350 |
| Nov 19, 2025 | 172,600.00 | 176,800.00 | 167,900.00 | 175,000.00 | 175,000.00 | 3.73% | 30,886 |
| Nov 18, 2025 | 162,700.00 | 182,000.00 | 162,700.00 | 168,700.00 | 168,700.00 | 2.06% | 31,536 |
| Nov 17, 2025 | 159,900.00 | 168,800.00 | 157,100.00 | 165,300.00 | 165,300.00 | 2.35% | 24,456 |
| Nov 14, 2025 | 158,200.00 | 162,500.00 | 152,500.00 | 161,500.00 | 161,500.00 | 2.47% | 23,484 |
| Nov 13, 2025 | 149,800.00 | 159,900.00 | 148,800.00 | 157,600.00 | 157,600.00 | 4.16% | 21,027 |
| Nov 12, 2025 | 149,100.00 | 154,100.00 | 148,700.00 | 151,300.00 | 151,300.00 | - | 12,797 |
| Nov 11, 2025 | 150,100.00 | 153,700.00 | 149,900.00 | 151,300.00 | 151,300.00 | -0.72% | 13,184 |
| Nov 10, 2025 | 146,400.00 | 154,400.00 | 144,800.00 | 152,400.00 | 152,400.00 | 3.81% | 17,643 |
| Nov 7, 2025 | 164,000.00 | 174,500.00 | 143,000.00 | 146,800.00 | 146,800.00 | -6.44% | 46,806 |
| Nov 6, 2025 | 140,700.00 | 159,100.00 | 137,100.00 | 156,900.00 | 156,900.00 | 14.86% | 75,887 |
| Nov 5, 2025 | 140,400.00 | 140,400.00 | 135,000.00 | 136,600.00 | 136,600.00 | 0.07% | 25,463 |
| Nov 4, 2025 | 138,900.00 | 139,700.00 | 135,500.00 | 136,500.00 | 136,500.00 | -2.71% | 14,638 |
| Nov 3, 2025 | 140,700.00 | 143,000.00 | 138,600.00 | 140,300.00 | 140,300.00 | -1.27% | 16,901 |
| Oct 31, 2025 | 141,700.00 | 144,000.00 | 140,100.00 | 142,100.00 | 142,100.00 | 0.50% | 20,019 |
| Oct 30, 2025 | 139,000.00 | 143,000.00 | 138,700.00 | 141,400.00 | 141,400.00 | -0.28% | 14,884 |
| Oct 29, 2025 | 144,400.00 | 144,400.00 | 137,600.00 | 141,800.00 | 141,800.00 | 0.50% | 16,119 |
| Oct 28, 2025 | 139,800.00 | 144,000.00 | 139,400.00 | 141,100.00 | 141,100.00 | -1.33% | 11,365 |
| Oct 27, 2025 | 137,600.00 | 143,000.00 | 136,800.00 | 143,000.00 | 143,000.00 | 2.95% | 18,051 |
| Oct 24, 2025 | 139,600.00 | 141,200.00 | 138,200.00 | 138,900.00 | 138,900.00 | -0.50% | 10,010 |
| Oct 23, 2025 | 137,500.00 | 142,800.00 | 137,500.00 | 139,600.00 | 139,600.00 | -0.92% | 13,266 |
| Oct 22, 2025 | 136,600.00 | 141,000.00 | 135,900.00 | 140,900.00 | 140,900.00 | 2.77% | 12,285 |
| Oct 21, 2025 | 134,500.00 | 139,000.00 | 134,100.00 | 137,100.00 | 137,100.00 | 0.81% | 15,707 |
| Oct 20, 2025 | 133,200.00 | 136,900.00 | 131,200.00 | 136,000.00 | 136,000.00 | 2.03% | 10,676 |
| Oct 17, 2025 | 132,000.00 | 134,900.00 | 131,400.00 | 133,300.00 | 133,300.00 | -0.07% | 14,966 |
| Oct 16, 2025 | 132,900.00 | 137,900.00 | 130,700.00 | 133,400.00 | 133,400.00 | -0.60% | 16,549 |
| Oct 15, 2025 | 131,200.00 | 135,700.00 | 131,200.00 | 134,200.00 | 134,200.00 | 0.75% | 8,535 |
| Oct 14, 2025 | 132,000.00 | 135,900.00 | 131,100.00 | 133,200.00 | 133,200.00 | -1.04% | 12,977 |
| Oct 13, 2025 | 134,400.00 | 134,600.00 | 129,500.00 | 134,600.00 | 134,600.00 | 0.90% | 12,256 |
| Oct 10, 2025 | 134,100.00 | 136,500.00 | 132,100.00 | 133,400.00 | 133,400.00 | -2.70% | 14,823 |
| Oct 2, 2025 | 138,000.00 | 139,900.00 | 135,100.00 | 137,100.00 | 137,100.00 | 0.96% | 20,981 |
| Oct 1, 2025 | 138,700.00 | 139,100.00 | 135,600.00 | 135,800.00 | 135,800.00 | -2.09% | 10,485 |
| Sep 30, 2025 | 137,200.00 | 139,400.00 | 137,100.00 | 138,700.00 | 138,700.00 | 0.14% | 6,438 |
| Sep 29, 2025 | 139,200.00 | 139,900.00 | 136,800.00 | 138,500.00 | 138,500.00 | -0.50% | 16,563 |
| Sep 26, 2025 | 138,200.00 | 141,800.00 | 137,000.00 | 139,200.00 | 136,800.00 | -0.22% | 15,607 |
| Sep 25, 2025 | 141,400.00 | 141,400.00 | 138,000.00 | 139,500.00 | 137,094.83 | -1.34% | 8,978 |
| Sep 24, 2025 | 143,700.00 | 144,900.00 | 140,000.00 | 141,400.00 | 138,962.07 | -0.70% | 17,678 |
| Sep 23, 2025 | 139,000.00 | 144,900.00 | 139,000.00 | 142,400.00 | 139,944.83 | 1.35% | 18,951 |
| Sep 22, 2025 | 147,600.00 | 147,600.00 | 140,000.00 | 140,500.00 | 138,077.59 | -4.81% | 17,102 |
| Sep 19, 2025 | 141,000.00 | 148,800.00 | 141,000.00 | 147,600.00 | 145,055.17 | 3.58% | 15,060 |
| Sep 18, 2025 | 143,600.00 | 145,500.00 | 141,200.00 | 142,500.00 | 140,043.10 | -0.77% | 12,177 |
| Sep 17, 2025 | 145,300.00 | 149,900.00 | 142,100.00 | 143,600.00 | 141,124.14 | -2.78% | 29,565 |
| Sep 16, 2025 | 141,700.00 | 151,500.00 | 141,700.00 | 147,700.00 | 145,153.45 | 3.29% | 39,647 |
| Sep 15, 2025 | 135,300.00 | 143,800.00 | 135,300.00 | 143,000.00 | 140,534.48 | 4.69% | 15,924 |
| Sep 12, 2025 | 137,000.00 | 137,800.00 | 135,800.00 | 136,600.00 | 134,244.83 | -0.15% | 11,361 |
| Sep 11, 2025 | 132,100.00 | 136,800.00 | 132,100.00 | 136,800.00 | 134,441.38 | 2.24% | 22,341 |