Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 248,000
-2,000 (-0.80%)
Last updated: Feb 26, 2026, 9:06 AM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 247,500.00 | 247,500.00 | 246,000.00 | 246,500.00 | - | -1.40% | 115 |
| Feb 25, 2026 | 229,000.00 | 253,000.00 | 228,500.00 | 250,000.00 | 250,000.00 | 7.99% | 28,530 |
| Feb 24, 2026 | 238,000.00 | 238,500.00 | 227,000.00 | 231,500.00 | 231,500.00 | 0.43% | 24,804 |
| Feb 23, 2026 | 223,500.00 | 236,500.00 | 220,000.00 | 230,500.00 | 230,500.00 | 2.22% | 20,234 |
| Feb 20, 2026 | 220,500.00 | 229,500.00 | 220,500.00 | 225,500.00 | 225,500.00 | 1.12% | 14,823 |
| Feb 19, 2026 | 233,000.00 | 236,000.00 | 222,000.00 | 223,000.00 | 223,000.00 | -4.29% | 31,366 |
| Feb 13, 2026 | 238,000.00 | 240,000.00 | 228,000.00 | 233,000.00 | 233,000.00 | -3.72% | 20,342 |
| Feb 12, 2026 | 225,000.00 | 243,500.00 | 225,000.00 | 242,000.00 | 242,000.00 | 6.61% | 25,121 |
| Feb 11, 2026 | 233,500.00 | 234,000.00 | 222,000.00 | 227,000.00 | 227,000.00 | -0.22% | 18,023 |
| Feb 10, 2026 | 220,000.00 | 228,000.00 | 215,000.00 | 227,500.00 | 227,500.00 | 5.81% | 19,402 |
| Feb 9, 2026 | 222,000.00 | 223,000.00 | 209,000.00 | 215,000.00 | 215,000.00 | 3.61% | 24,822 |
| Feb 6, 2026 | 206,500.00 | 214,000.00 | 200,500.00 | 207,500.00 | 207,500.00 | -4.60% | 14,580 |
| Feb 5, 2026 | 206,000.00 | 222,000.00 | 202,000.00 | 217,500.00 | 217,500.00 | 2.35% | 33,516 |
| Feb 4, 2026 | 208,500.00 | 215,000.00 | 202,000.00 | 212,500.00 | 212,500.00 | 1.92% | 12,731 |
| Feb 3, 2026 | 215,000.00 | 215,000.00 | 204,000.00 | 208,500.00 | 208,500.00 | 3.22% | 13,563 |
| Feb 2, 2026 | 209,500.00 | 209,500.00 | 198,700.00 | 202,000.00 | 202,000.00 | -2.42% | 20,094 |
| Jan 30, 2026 | 197,600.00 | 210,500.00 | 197,600.00 | 207,000.00 | 207,000.00 | 2.73% | 20,752 |
| Jan 29, 2026 | 200,500.00 | 205,000.00 | 193,200.00 | 201,500.00 | 201,500.00 | 2.34% | 20,540 |
| Jan 28, 2026 | 192,000.00 | 199,000.00 | 191,700.00 | 196,900.00 | 196,900.00 | 2.71% | 13,001 |
| Jan 27, 2026 | 192,900.00 | 194,500.00 | 185,600.00 | 191,700.00 | 191,700.00 | 0.42% | 15,248 |
| Jan 26, 2026 | 191,300.00 | 196,000.00 | 186,500.00 | 190,900.00 | 190,900.00 | -2.70% | 17,429 |
| Jan 23, 2026 | 192,000.00 | 198,400.00 | 192,000.00 | 196,200.00 | 196,200.00 | 0.93% | 17,988 |
| Jan 22, 2026 | 190,100.00 | 201,000.00 | 190,000.00 | 194,400.00 | 194,400.00 | 0.21% | 18,257 |
| Jan 21, 2026 | 190,000.00 | 196,500.00 | 184,100.00 | 194,000.00 | 194,000.00 | 4.81% | 31,668 |
| Jan 20, 2026 | 183,600.00 | 189,000.00 | 183,600.00 | 185,100.00 | 185,100.00 | -0.16% | 14,308 |
| Jan 19, 2026 | 183,700.00 | 187,900.00 | 182,900.00 | 185,400.00 | 185,400.00 | -0.32% | 12,345 |
| Jan 16, 2026 | 191,000.00 | 192,300.00 | 184,900.00 | 186,000.00 | 186,000.00 | -1.54% | 10,507 |
| Jan 15, 2026 | 192,800.00 | 197,200.00 | 187,100.00 | 188,900.00 | 188,900.00 | -2.98% | 17,975 |
| Jan 14, 2026 | 193,600.00 | 197,800.00 | 186,200.00 | 194,700.00 | 194,700.00 | 3.40% | 19,235 |
| Jan 13, 2026 | 190,100.00 | 192,300.00 | 186,300.00 | 188,300.00 | 188,300.00 | 1.51% | 20,705 |
| Jan 12, 2026 | 188,300.00 | 190,000.00 | 182,600.00 | 185,500.00 | 185,500.00 | -1.54% | 18,636 |
| Jan 9, 2026 | 190,900.00 | 191,000.00 | 187,100.00 | 188,400.00 | 188,400.00 | -0.84% | 11,179 |
| Jan 8, 2026 | 187,600.00 | 190,000.00 | 185,800.00 | 190,000.00 | 190,000.00 | 0.32% | 18,394 |
| Jan 7, 2026 | 187,600.00 | 191,600.00 | 184,500.00 | 189,400.00 | 189,400.00 | -0.05% | 18,313 |
| Jan 6, 2026 | 188,300.00 | 191,300.00 | 185,900.00 | 189,500.00 | 189,500.00 | 0.53% | 16,016 |
| Jan 5, 2026 | 185,300.00 | 190,000.00 | 182,300.00 | 188,500.00 | 188,500.00 | 2.67% | 18,391 |
| Jan 2, 2026 | 189,400.00 | 193,300.00 | 182,200.00 | 183,600.00 | 183,600.00 | -4.13% | 17,371 |
| Dec 30, 2025 | 190,400.00 | 193,200.00 | 185,400.00 | 191,500.00 | 191,500.00 | 0.90% | 11,323 |
| Dec 29, 2025 | 187,500.00 | 192,100.00 | 185,100.00 | 189,800.00 | 189,800.00 | -0.73% | 17,543 |
| Dec 26, 2025 | 195,000.00 | 197,300.00 | 185,500.00 | 191,200.00 | 191,200.00 | -1.80% | 13,406 |
| Dec 24, 2025 | 204,000.00 | 205,000.00 | 194,100.00 | 194,700.00 | 194,700.00 | -3.13% | 10,196 |
| Dec 23, 2025 | 214,000.00 | 215,500.00 | 195,200.00 | 201,000.00 | 201,000.00 | -6.51% | 26,290 |
| Dec 22, 2025 | 213,000.00 | 216,000.00 | 207,000.00 | 215,000.00 | 215,000.00 | 4.12% | 14,670 |
| Dec 19, 2025 | 207,000.00 | 207,500.00 | 202,500.00 | 206,500.00 | 206,500.00 | 2.74% | 16,603 |
| Dec 18, 2025 | 202,000.00 | 208,000.00 | 198,500.00 | 201,000.00 | 201,000.00 | -0.50% | 18,436 |
| Dec 17, 2025 | 200,000.00 | 206,500.00 | 198,900.00 | 202,000.00 | 202,000.00 | 2.54% | 19,573 |
| Dec 16, 2025 | 196,800.00 | 199,500.00 | 195,200.00 | 197,000.00 | 197,000.00 | -0.40% | 19,441 |
| Dec 15, 2025 | 196,600.00 | 203,500.00 | 191,600.00 | 197,800.00 | 197,800.00 | -0.35% | 17,581 |
| Dec 12, 2025 | 204,500.00 | 207,000.00 | 194,300.00 | 198,500.00 | 198,500.00 | -2.93% | 26,698 |
| Dec 11, 2025 | 195,000.00 | 207,000.00 | 192,400.00 | 204,500.00 | 204,500.00 | 6.57% | 57,924 |