Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 206,000
-3,000 (-1.44%)
At close: Apr 28, 2026
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 209,000.00 | 211,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | -1.44% | 16,611 |
| Apr 27, 2026 | 215,000.00 | 217,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | -0.95% | 18,126 |
| Apr 24, 2026 | 221,500.00 | 221,500.00 | 210,000.00 | 211,000.00 | 211,000.00 | -2.76% | 17,878 |
| Apr 23, 2026 | 229,500.00 | 229,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 2.12% | 18,004 |
| Apr 22, 2026 | 211,000.00 | 218,000.00 | 211,000.00 | 212,500.00 | 212,500.00 | 0.24% | 11,451 |
| Apr 21, 2026 | 212,500.00 | 216,500.00 | 210,500.00 | 212,000.00 | 212,000.00 | 0.47% | 20,461 |
| Apr 20, 2026 | 217,500.00 | 217,500.00 | 209,500.00 | 211,000.00 | 211,000.00 | - | 12,376 |
| Apr 17, 2026 | 213,500.00 | 218,000.00 | 209,500.00 | 211,000.00 | 211,000.00 | -2.09% | 14,563 |
| Apr 16, 2026 | 213,000.00 | 219,000.00 | 211,000.00 | 215,500.00 | 215,500.00 | 3.11% | 11,338 |
| Apr 15, 2026 | 216,500.00 | 219,000.00 | 208,500.00 | 209,000.00 | 209,000.00 | -2.56% | 20,486 |
| Apr 14, 2026 | 211,000.00 | 217,500.00 | 210,500.00 | 214,500.00 | 214,500.00 | 2.14% | 20,889 |
| Apr 13, 2026 | 210,000.00 | 216,000.00 | 208,000.00 | 210,000.00 | 210,000.00 | -3.00% | 15,182 |
| Apr 10, 2026 | 220,500.00 | 227,000.00 | 213,000.00 | 216,500.00 | 216,500.00 | -2.91% | 12,296 |
| Apr 9, 2026 | 216,500.00 | 223,500.00 | 216,500.00 | 223,000.00 | 223,000.00 | 3.48% | 17,112 |
| Apr 8, 2026 | 230,000.00 | 230,500.00 | 210,000.00 | 215,500.00 | 215,500.00 | 4.87% | 21,067 |
| Apr 7, 2026 | 200,500.00 | 211,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.98% | 8,183 |
| Apr 6, 2026 | 210,500.00 | 210,500.00 | 199,900.00 | 203,500.00 | 203,500.00 | -3.33% | 26,280 |
| Apr 3, 2026 | 219,500.00 | 225,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | -2.55% | 10,217 |
| Apr 2, 2026 | 225,500.00 | 231,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | -4.00% | 13,730 |
| Apr 1, 2026 | 237,000.00 | 237,000.00 | 217,000.00 | 225,000.00 | 225,000.00 | 2.74% | 14,764 |
| Mar 31, 2026 | 219,500.00 | 226,000.00 | 216,000.00 | 219,000.00 | 219,000.00 | -1.79% | 15,321 |
| Mar 30, 2026 | 211,500.00 | 227,000.00 | 211,500.00 | 223,000.00 | 218,814.62 | 0.22% | 18,335 |
| Mar 27, 2026 | 219,500.00 | 224,500.00 | 213,500.00 | 222,500.00 | 218,324.00 | 1.60% | 11,972 |
| Mar 26, 2026 | 223,000.00 | 225,500.00 | 217,000.00 | 219,000.00 | 214,889.69 | -0.68% | 10,984 |
| Mar 25, 2026 | 238,000.00 | 238,000.00 | 217,500.00 | 220,500.00 | 216,361.54 | -0.90% | 17,801 |
| Mar 24, 2026 | 228,500.00 | 229,500.00 | 217,000.00 | 222,500.00 | 218,324.00 | 3.01% | 10,332 |
| Mar 23, 2026 | 217,000.00 | 224,500.00 | 212,000.00 | 216,000.00 | 211,946.00 | -4.85% | 16,142 |
| Mar 20, 2026 | 223,500.00 | 235,000.00 | 223,500.00 | 227,000.00 | 222,739.54 | 2.48% | 25,748 |
| Mar 19, 2026 | 232,500.00 | 232,500.00 | 219,000.00 | 221,500.00 | 217,342.77 | -6.74% | 18,708 |
| Mar 18, 2026 | 235,500.00 | 239,500.00 | 226,000.00 | 237,500.00 | 233,042.47 | 5.56% | 23,197 |
| Mar 17, 2026 | 220,000.00 | 229,500.00 | 220,000.00 | 225,000.00 | 220,777.08 | 2.74% | 11,038 |
| Mar 16, 2026 | 221,000.00 | 229,000.00 | 215,500.00 | 219,000.00 | 214,889.69 | -1.79% | 11,138 |
| Mar 13, 2026 | 229,500.00 | 235,000.00 | 222,000.00 | 223,000.00 | 218,814.62 | -6.30% | 16,333 |
| Mar 12, 2026 | 232,000.00 | 239,000.00 | 228,500.00 | 238,000.00 | 233,533.09 | 3.25% | 15,990 |
| Mar 11, 2026 | 232,500.00 | 238,500.00 | 227,000.00 | 230,500.00 | 226,173.85 | 3.60% | 19,328 |
| Mar 10, 2026 | 242,000.00 | 242,000.00 | 218,000.00 | 222,500.00 | 218,324.00 | 0.68% | 12,537 |
| Mar 9, 2026 | 215,000.00 | 227,000.00 | 213,000.00 | 221,000.00 | 216,852.15 | -4.12% | 12,926 |
| Mar 6, 2026 | 217,000.00 | 234,500.00 | 216,500.00 | 230,500.00 | 226,173.85 | 1.54% | 12,551 |
| Mar 5, 2026 | 224,000.00 | 235,500.00 | 221,000.00 | 227,000.00 | 222,739.54 | 6.07% | 20,254 |
| Mar 4, 2026 | 248,500.00 | 252,000.00 | 212,000.00 | 214,000.00 | 209,983.53 | -12.30% | 32,272 |
| Mar 3, 2026 | 247,000.00 | 251,500.00 | 238,500.00 | 244,000.00 | 239,420.48 | -2.20% | 25,721 |
| Feb 27, 2026 | 246,000.00 | 262,000.00 | 242,000.00 | 249,500.00 | 244,817.25 | 1.84% | 39,366 |
| Feb 26, 2026 | 247,500.00 | 251,000.00 | 241,500.00 | 245,000.00 | 240,401.71 | -2.00% | 18,187 |
| Feb 25, 2026 | 229,000.00 | 253,000.00 | 228,500.00 | 250,000.00 | 245,307.87 | 7.99% | 28,530 |
| Feb 24, 2026 | 238,000.00 | 238,500.00 | 227,000.00 | 231,500.00 | 227,155.08 | 0.43% | 24,804 |
| Feb 23, 2026 | 223,500.00 | 236,500.00 | 220,000.00 | 230,500.00 | 226,173.85 | 2.22% | 20,234 |
| Feb 20, 2026 | 220,500.00 | 229,500.00 | 220,500.00 | 225,500.00 | 221,267.69 | 1.12% | 14,823 |
| Feb 19, 2026 | 233,000.00 | 236,000.00 | 222,000.00 | 223,000.00 | 218,814.62 | -4.29% | 31,490 |
| Feb 13, 2026 | 238,000.00 | 240,000.00 | 228,000.00 | 233,000.00 | 228,626.93 | -3.72% | 20,342 |
| Feb 12, 2026 | 225,000.00 | 243,500.00 | 225,000.00 | 242,000.00 | 237,458.01 | 6.61% | 25,121 |