Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 137,500
+1,700 (1.25%)
At close: Oct 2, 2025
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 138,000.00 | 139,900.00 | 135,100.00 | 137,100.00 | 137,100.00 | 0.96% | 25,823 |
| 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% | 16,268 |
| 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% | 17,796 |
| 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% | 30,243 |
| 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 |
| Sep 10, 2025 | 131,500.00 | 135,700.00 | 130,800.00 | 133,800.00 | 131,493.10 | 0.30% | 15,404 |
| Sep 9, 2025 | 134,900.00 | 134,900.00 | 131,000.00 | 133,400.00 | 131,100.00 | 0.68% | 11,492 |
| Sep 8, 2025 | 131,700.00 | 132,900.00 | 129,100.00 | 132,500.00 | 130,215.52 | 0.61% | 9,831 |
| Sep 5, 2025 | 129,400.00 | 132,000.00 | 127,500.00 | 131,700.00 | 129,429.31 | 0.61% | 9,572 |
| Sep 4, 2025 | 127,400.00 | 132,400.00 | 127,300.00 | 130,900.00 | 128,643.10 | 0.85% | 7,956 |
| Sep 3, 2025 | 126,200.00 | 130,800.00 | 125,300.00 | 129,800.00 | 127,562.07 | 0.85% | 14,310 |
| Sep 2, 2025 | 131,700.00 | 134,400.00 | 128,350.00 | 128,700.00 | 126,481.03 | -3.16% | 15,115 |
| Sep 1, 2025 | 132,200.00 | 134,800.00 | 126,500.00 | 132,900.00 | 130,608.80 | 0.68% | 17,853 |
| Aug 29, 2025 | 127,300.00 | 136,400.00 | 127,000.00 | 132,000.00 | 129,724.32 | 4.68% | 31,394 |
| Aug 28, 2025 | 120,600.00 | 127,900.00 | 120,600.00 | 126,100.00 | 123,926.04 | 2.52% | 28,411 |
| Aug 27, 2025 | 124,400.00 | 126,400.00 | 121,100.00 | 123,000.00 | 120,879.48 | -1.13% | 14,907 |
| Aug 26, 2025 | 121,200.00 | 127,200.00 | 121,000.00 | 124,400.00 | 122,255.34 | 1.63% | 13,273 |
| Aug 25, 2025 | 121,000.00 | 124,000.00 | 120,100.00 | 122,400.00 | 120,289.82 | 0.91% | 9,012 |
| Aug 22, 2025 | 121,000.00 | 123,500.00 | 120,100.00 | 121,300.00 | 119,208.79 | 0.33% | 14,598 |
| Aug 21, 2025 | 122,300.00 | 123,300.00 | 119,600.00 | 120,900.00 | 118,815.68 | -1.14% | 8,547 |
| Aug 20, 2025 | 120,700.00 | 123,000.00 | 116,900.00 | 122,300.00 | 120,191.55 | 1.33% | 18,319 |
| Aug 19, 2025 | 123,400.00 | 123,400.00 | 119,500.00 | 120,700.00 | 118,619.13 | -0.08% | 12,493 |
| Aug 18, 2025 | 126,000.00 | 126,500.00 | 119,200.00 | 120,800.00 | 118,717.41 | -5.70% | 17,808 |
| Aug 14, 2025 | 127,200.00 | 129,000.00 | 125,000.00 | 128,100.00 | 125,891.56 | 0.71% | 14,090 |
| Aug 13, 2025 | 128,500.00 | 128,800.00 | 125,000.00 | 127,200.00 | 125,007.07 | -0.93% | 14,877 |
| Aug 12, 2025 | 128,400.00 | 132,800.00 | 126,000.00 | 128,400.00 | 126,186.38 | -0.85% | 7,457 |
| Aug 11, 2025 | 133,000.00 | 134,400.00 | 129,000.00 | 129,500.00 | 127,267.42 | -2.12% | 10,105 |
| Aug 8, 2025 | 134,100.00 | 135,800.00 | 131,700.00 | 132,300.00 | 130,019.15 | -2.65% | 11,869 |
| Aug 7, 2025 | 135,300.00 | 137,200.00 | 132,200.00 | 135,900.00 | 133,557.08 | 0.52% | 19,760 |
| Aug 6, 2025 | 131,400.00 | 135,700.00 | 130,800.00 | 135,200.00 | 132,869.15 | 2.27% | 8,389 |
| Aug 5, 2025 | 134,800.00 | 136,800.00 | 132,000.00 | 132,200.00 | 129,920.87 | -2.65% | 14,819 |
| Aug 4, 2025 | 130,700.00 | 137,600.00 | 130,300.00 | 135,800.00 | 133,458.81 | 2.88% | 17,323 |
| Aug 1, 2025 | 136,600.00 | 140,900.00 | 132,000.00 | 132,000.00 | 129,724.32 | -6.45% | 21,454 |
| Jul 31, 2025 | 141,600.00 | 144,900.00 | 140,100.00 | 141,100.00 | 138,667.44 | -1.95% | 21,255 |
| Jul 30, 2025 | 137,200.00 | 143,900.00 | 136,800.00 | 143,900.00 | 141,419.16 | 2.79% | 17,059 |
| Jul 29, 2025 | 132,500.00 | 140,500.00 | 132,100.00 | 140,000.00 | 137,586.40 | 3.55% | 18,290 |
| Jul 28, 2025 | 133,700.00 | 136,000.00 | 130,200.00 | 135,200.00 | 132,869.15 | 0.97% | 28,399 |
| Jul 25, 2025 | 131,100.00 | 135,500.00 | 131,100.00 | 133,900.00 | 131,591.56 | -0.30% | 12,692 |
| Jul 24, 2025 | 131,500.00 | 138,400.00 | 131,500.00 | 134,300.00 | 131,984.67 | 0.07% | 16,161 |