Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 205,500
+3,500 (1.73%)
Last updated: Feb 3, 2026, 9:08 AM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |