Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 132,000
-500 (-0.38%)
Last updated: Sep 9, 2025, 9:40 AM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 134,900.00 | 134,900.00 | 131,400.00 | 132,000.00 | - | -0.38% | 882 |
| Sep 8, 2025 | 131,700.00 | 132,900.00 | 129,100.00 | 132,500.00 | 132,500.00 | 0.61% | 9,831 |
| Sep 5, 2025 | 129,400.00 | 132,000.00 | 127,500.00 | 131,700.00 | 131,700.00 | 0.61% | 9,572 |
| Sep 4, 2025 | 127,400.00 | 132,400.00 | 127,300.00 | 130,900.00 | 130,900.00 | 0.85% | 7,956 |
| Sep 3, 2025 | 126,200.00 | 130,800.00 | 125,300.00 | 129,800.00 | 129,800.00 | 0.85% | 14,310 |
| Sep 2, 2025 | 131,700.00 | 134,400.00 | 128,350.00 | 128,700.00 | 128,700.00 | -3.16% | 15,115 |
| Sep 1, 2025 | 132,200.00 | 134,800.00 | 126,500.00 | 132,900.00 | 132,900.00 | 0.68% | 17,853 |
| Aug 29, 2025 | 127,300.00 | 136,400.00 | 127,000.00 | 132,000.00 | 132,000.00 | 4.68% | 31,394 |
| Aug 28, 2025 | 120,600.00 | 127,900.00 | 120,600.00 | 126,100.00 | 126,100.00 | 2.52% | 28,411 |
| Aug 27, 2025 | 124,400.00 | 126,400.00 | 121,100.00 | 123,000.00 | 123,000.00 | -1.13% | 14,907 |
| Aug 26, 2025 | 121,200.00 | 127,200.00 | 121,000.00 | 124,400.00 | 124,400.00 | 1.63% | 13,273 |
| Aug 25, 2025 | 121,000.00 | 124,000.00 | 120,100.00 | 122,400.00 | 122,400.00 | 0.91% | 9,012 |
| Aug 22, 2025 | 121,000.00 | 123,500.00 | 120,100.00 | 121,300.00 | 121,300.00 | 0.33% | 14,598 |
| Aug 21, 2025 | 122,300.00 | 123,300.00 | 119,600.00 | 120,900.00 | 120,900.00 | -1.14% | 8,547 |
| Aug 20, 2025 | 120,700.00 | 123,000.00 | 116,900.00 | 122,300.00 | 122,300.00 | 1.33% | 18,319 |
| Aug 19, 2025 | 123,400.00 | 123,400.00 | 119,500.00 | 120,700.00 | 120,700.00 | -0.08% | 12,493 |
| Aug 18, 2025 | 126,000.00 | 126,500.00 | 119,200.00 | 120,800.00 | 120,800.00 | -5.70% | 17,808 |
| Aug 14, 2025 | 127,200.00 | 129,000.00 | 125,000.00 | 128,100.00 | 128,100.00 | 0.71% | 14,090 |
| Aug 13, 2025 | 128,500.00 | 128,800.00 | 125,000.00 | 127,200.00 | 127,200.00 | -0.93% | 14,877 |
| Aug 12, 2025 | 128,400.00 | 132,800.00 | 126,000.00 | 128,400.00 | 128,400.00 | -0.85% | 7,457 |
| Aug 11, 2025 | 133,000.00 | 134,400.00 | 129,000.00 | 129,500.00 | 129,500.00 | -2.12% | 10,105 |
| Aug 8, 2025 | 134,100.00 | 135,800.00 | 131,700.00 | 132,300.00 | 132,300.00 | -2.65% | 11,869 |
| Aug 7, 2025 | 135,300.00 | 137,200.00 | 132,200.00 | 135,900.00 | 135,900.00 | 0.52% | 19,760 |
| Aug 6, 2025 | 131,400.00 | 135,700.00 | 130,800.00 | 135,200.00 | 135,200.00 | 2.27% | 8,389 |
| Aug 5, 2025 | 134,800.00 | 136,800.00 | 132,000.00 | 132,200.00 | 132,200.00 | -2.65% | 14,819 |
| Aug 4, 2025 | 130,700.00 | 137,600.00 | 130,300.00 | 135,800.00 | 135,800.00 | 2.88% | 17,323 |
| Aug 1, 2025 | 136,600.00 | 140,900.00 | 132,000.00 | 132,000.00 | 132,000.00 | -6.45% | 21,454 |
| Jul 31, 2025 | 141,600.00 | 144,900.00 | 140,100.00 | 141,100.00 | 141,100.00 | -1.95% | 21,255 |
| Jul 30, 2025 | 137,200.00 | 143,900.00 | 136,800.00 | 143,900.00 | 143,900.00 | 2.79% | 17,059 |
| Jul 29, 2025 | 132,500.00 | 140,500.00 | 132,100.00 | 140,000.00 | 140,000.00 | 3.55% | 18,290 |
| Jul 28, 2025 | 133,700.00 | 136,000.00 | 130,200.00 | 135,200.00 | 135,200.00 | 0.97% | 28,399 |
| Jul 25, 2025 | 131,100.00 | 135,500.00 | 131,100.00 | 133,900.00 | 133,900.00 | -0.30% | 12,692 |
| Jul 24, 2025 | 131,500.00 | 138,400.00 | 131,500.00 | 134,300.00 | 134,300.00 | 0.07% | 16,161 |
| Jul 23, 2025 | 138,000.00 | 138,000.00 | 131,700.00 | 134,200.00 | 134,200.00 | -0.74% | 18,084 |
| Jul 22, 2025 | 135,200.00 | 136,500.00 | 131,800.00 | 135,200.00 | 135,200.00 | -0.15% | 10,091 |
| Jul 21, 2025 | 134,600.00 | 137,000.00 | 133,000.00 | 135,400.00 | 135,400.00 | -0.37% | 12,668 |
| Jul 18, 2025 | 136,400.00 | 137,300.00 | 134,100.00 | 135,900.00 | 135,900.00 | -1.31% | 9,311 |
| Jul 17, 2025 | 137,200.00 | 137,700.00 | 131,100.00 | 137,700.00 | 137,700.00 | 0.36% | 13,609 |
| Jul 16, 2025 | 140,000.00 | 140,800.00 | 136,400.00 | 137,200.00 | 137,200.00 | -1.37% | 12,669 |
| Jul 15, 2025 | 141,600.00 | 142,600.00 | 138,200.00 | 139,100.00 | 139,100.00 | -2.73% | 13,337 |
| Jul 14, 2025 | 138,000.00 | 144,000.00 | 136,600.00 | 143,000.00 | 143,000.00 | 3.62% | 27,086 |
| Jul 11, 2025 | 137,700.00 | 139,700.00 | 136,600.00 | 138,000.00 | 138,000.00 | -1.22% | 12,458 |
| Jul 10, 2025 | 137,400.00 | 140,500.00 | 136,300.00 | 139,700.00 | 139,700.00 | 0.43% | 21,685 |
| Jul 9, 2025 | 132,000.00 | 141,500.00 | 131,900.00 | 139,100.00 | 139,100.00 | 2.81% | 26,214 |
| Jul 8, 2025 | 134,800.00 | 137,400.00 | 131,800.00 | 135,300.00 | 135,300.00 | 2.81% | 12,759 |
| Jul 7, 2025 | 131,900.00 | 135,000.00 | 130,000.00 | 131,600.00 | 131,600.00 | -0.23% | 19,687 |
| Jul 4, 2025 | 138,300.00 | 143,200.00 | 131,200.00 | 131,900.00 | 131,900.00 | -5.85% | 23,408 |
| Jul 3, 2025 | 141,200.00 | 141,900.00 | 138,500.00 | 140,100.00 | 140,100.00 | - | 18,623 |
| Jul 2, 2025 | 138,000.00 | 143,500.00 | 138,000.00 | 140,100.00 | 140,100.00 | -0.92% | 25,377 |
| Jul 1, 2025 | 139,800.00 | 143,000.00 | 138,600.00 | 141,400.00 | 141,400.00 | 1.65% | 37,935 |