Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 206,500
+5,500 (2.74%)
Dec 19, 2025, 3:30 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 193,700.00 | 198,000.00 | 191,300.00 | 191,900.00 | 191,900.00 | -0.31% | 19,451 |
| Dec 9, 2025 | 193,000.00 | 198,200.00 | 191,100.00 | 192,500.00 | 192,500.00 | -0.10% | 19,725 |
| Dec 8, 2025 | 188,500.00 | 194,900.00 | 187,300.00 | 192,700.00 | 192,700.00 | 2.66% | 18,975 |
| Dec 5, 2025 | 183,700.00 | 187,800.00 | 180,700.00 | 187,700.00 | 187,700.00 | 0.91% | 13,677 |
| Dec 4, 2025 | 181,100.00 | 187,700.00 | 181,000.00 | 186,000.00 | 186,000.00 | 1.69% | 13,115 |
| Dec 3, 2025 | 178,300.00 | 183,700.00 | 178,000.00 | 182,900.00 | 182,900.00 | 0.94% | 14,643 |
| Dec 2, 2025 | 168,500.00 | 186,900.00 | 166,900.00 | 181,200.00 | 181,200.00 | 8.70% | 26,922 |
| Dec 1, 2025 | 167,700.00 | 168,800.00 | 165,200.00 | 166,700.00 | 166,700.00 | 0.48% | 13,549 |
| Nov 28, 2025 | 177,700.00 | 179,200.00 | 161,200.00 | 165,900.00 | 165,900.00 | -7.58% | 33,461 |
| Nov 27, 2025 | 177,700.00 | 181,600.00 | 175,800.00 | 179,500.00 | 179,500.00 | 0.06% | 7,945 |
| 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 |