Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 215,500
+10,000 (4.87%)
Apr 8, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 230,000.00 | 230,500.00 | 210,000.00 | 215,500.00 | 215,500.00 | 4.87% | 21,067 |
| Apr 7, 2026 | 200,500.00 | 211,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.98% | 8,183 |
| Apr 6, 2026 | 210,500.00 | 210,500.00 | 199,900.00 | 203,500.00 | 203,500.00 | -3.33% | 26,280 |
| Apr 3, 2026 | 219,500.00 | 225,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | -2.55% | 10,217 |
| Apr 2, 2026 | 225,500.00 | 231,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | -4.00% | 13,730 |
| Apr 1, 2026 | 237,000.00 | 237,000.00 | 217,000.00 | 225,000.00 | 225,000.00 | 2.74% | 14,764 |
| Mar 31, 2026 | 219,500.00 | 226,000.00 | 216,000.00 | 219,000.00 | 219,000.00 | -1.79% | 15,321 |
| Mar 30, 2026 | 211,500.00 | 227,000.00 | 211,500.00 | 223,000.00 | 218,814.62 | 0.22% | 18,335 |
| Mar 27, 2026 | 219,500.00 | 224,500.00 | 213,500.00 | 222,500.00 | 218,324.00 | 1.60% | 11,972 |
| Mar 26, 2026 | 223,000.00 | 225,500.00 | 217,000.00 | 219,000.00 | 214,889.69 | -0.68% | 10,984 |
| Mar 25, 2026 | 238,000.00 | 238,000.00 | 217,500.00 | 220,500.00 | 216,361.54 | -0.90% | 17,801 |
| Mar 24, 2026 | 228,500.00 | 229,500.00 | 217,000.00 | 222,500.00 | 218,324.00 | 3.01% | 10,332 |
| Mar 23, 2026 | 217,000.00 | 224,500.00 | 212,000.00 | 216,000.00 | 211,946.00 | -4.85% | 16,142 |
| Mar 20, 2026 | 223,500.00 | 235,000.00 | 223,500.00 | 227,000.00 | 222,739.54 | 2.48% | 25,748 |
| Mar 19, 2026 | 232,500.00 | 232,500.00 | 219,000.00 | 221,500.00 | 217,342.77 | -6.74% | 18,708 |
| Mar 18, 2026 | 235,500.00 | 239,500.00 | 226,000.00 | 237,500.00 | 233,042.47 | 5.56% | 23,197 |
| Mar 17, 2026 | 220,000.00 | 229,500.00 | 220,000.00 | 225,000.00 | 220,777.08 | 2.74% | 11,038 |
| Mar 16, 2026 | 221,000.00 | 229,000.00 | 215,500.00 | 219,000.00 | 214,889.69 | -1.79% | 11,138 |
| Mar 13, 2026 | 229,500.00 | 235,000.00 | 222,000.00 | 223,000.00 | 218,814.62 | -6.30% | 16,333 |
| Mar 12, 2026 | 232,000.00 | 239,000.00 | 228,500.00 | 238,000.00 | 233,533.09 | 3.25% | 15,990 |
| Mar 11, 2026 | 232,500.00 | 238,500.00 | 227,000.00 | 230,500.00 | 226,173.85 | 3.60% | 19,328 |
| Mar 10, 2026 | 242,000.00 | 242,000.00 | 218,000.00 | 222,500.00 | 218,324.00 | 0.68% | 12,537 |
| Mar 9, 2026 | 215,000.00 | 227,000.00 | 213,000.00 | 221,000.00 | 216,852.15 | -4.12% | 12,926 |
| Mar 6, 2026 | 217,000.00 | 234,500.00 | 216,500.00 | 230,500.00 | 226,173.85 | 1.54% | 12,551 |
| Mar 5, 2026 | 224,000.00 | 235,500.00 | 221,000.00 | 227,000.00 | 222,739.54 | 6.07% | 20,254 |
| Mar 4, 2026 | 248,500.00 | 252,000.00 | 212,000.00 | 214,000.00 | 209,983.53 | -12.30% | 32,272 |
| Mar 3, 2026 | 247,000.00 | 251,500.00 | 238,500.00 | 244,000.00 | 239,420.48 | -2.20% | 25,721 |
| Feb 27, 2026 | 246,000.00 | 262,000.00 | 242,000.00 | 249,500.00 | 244,817.25 | 1.84% | 39,366 |
| Feb 26, 2026 | 247,500.00 | 251,000.00 | 241,500.00 | 245,000.00 | 240,401.71 | -2.00% | 18,187 |
| Feb 25, 2026 | 229,000.00 | 253,000.00 | 228,500.00 | 250,000.00 | 245,307.87 | 7.99% | 28,530 |
| Feb 24, 2026 | 238,000.00 | 238,500.00 | 227,000.00 | 231,500.00 | 227,155.08 | 0.43% | 24,804 |
| Feb 23, 2026 | 223,500.00 | 236,500.00 | 220,000.00 | 230,500.00 | 226,173.85 | 2.22% | 20,234 |
| Feb 20, 2026 | 220,500.00 | 229,500.00 | 220,500.00 | 225,500.00 | 221,267.69 | 1.12% | 14,823 |
| Feb 19, 2026 | 233,000.00 | 236,000.00 | 222,000.00 | 223,000.00 | 218,814.62 | -4.29% | 31,490 |
| Feb 13, 2026 | 238,000.00 | 240,000.00 | 228,000.00 | 233,000.00 | 228,626.93 | -3.72% | 20,342 |
| Feb 12, 2026 | 225,000.00 | 243,500.00 | 225,000.00 | 242,000.00 | 237,458.01 | 6.61% | 25,121 |
| Feb 11, 2026 | 233,500.00 | 234,000.00 | 222,000.00 | 227,000.00 | 222,739.54 | -0.22% | 18,023 |
| Feb 10, 2026 | 220,000.00 | 228,000.00 | 215,000.00 | 227,500.00 | 223,230.16 | 5.81% | 19,403 |
| Feb 9, 2026 | 222,000.00 | 223,000.00 | 209,000.00 | 215,000.00 | 210,964.76 | 3.61% | 24,822 |
| Feb 6, 2026 | 206,500.00 | 214,000.00 | 200,500.00 | 207,500.00 | 203,605.53 | -4.60% | 14,580 |
| Feb 5, 2026 | 206,000.00 | 222,000.00 | 202,000.00 | 217,500.00 | 213,417.84 | 2.35% | 33,516 |
| Feb 4, 2026 | 208,500.00 | 215,000.00 | 202,000.00 | 212,500.00 | 208,511.69 | 1.92% | 12,731 |
| Feb 3, 2026 | 215,000.00 | 215,000.00 | 204,000.00 | 208,500.00 | 204,586.76 | 3.22% | 13,563 |
| Feb 2, 2026 | 209,500.00 | 209,500.00 | 198,700.00 | 202,000.00 | 198,208.76 | -2.42% | 20,094 |
| Jan 30, 2026 | 197,600.00 | 210,500.00 | 197,600.00 | 207,000.00 | 203,114.91 | 2.73% | 20,753 |
| Jan 29, 2026 | 200,500.00 | 205,000.00 | 193,200.00 | 201,500.00 | 197,718.14 | 2.34% | 20,540 |
| Jan 28, 2026 | 192,000.00 | 199,000.00 | 191,700.00 | 196,900.00 | 193,204.47 | 2.71% | 13,001 |
| Jan 27, 2026 | 192,900.00 | 194,500.00 | 185,600.00 | 191,700.00 | 188,102.07 | 0.42% | 15,248 |
| Jan 26, 2026 | 191,300.00 | 196,000.00 | 186,500.00 | 190,900.00 | 187,317.09 | -2.70% | 17,429 |
| Jan 23, 2026 | 192,000.00 | 198,400.00 | 192,000.00 | 196,200.00 | 192,517.61 | 0.93% | 17,988 |