Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 174,400
+3,500 (2.05%)
At close: Oct 8, 2026
Youngone Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 167,800.00 | 174,400.00 | 166,300.00 | 174,400.00 | 174,400.00 | 2.05% | 12,554 |
| Oct 7, 2026 | 162,600.00 | 173,000.00 | 162,300.00 | 170,900.00 | 170,900.00 | 5.23% | 14,865 |
| Oct 6, 2026 | 166,500.00 | 166,500.00 | 160,500.00 | 162,400.00 | 162,400.00 | 0.93% | 10,360 |
| Oct 2, 2026 | 162,300.00 | 172,800.00 | 158,200.00 | 160,900.00 | 160,900.00 | -0.56% | 8,650 |
| Oct 1, 2026 | 164,000.00 | 164,000.00 | 160,900.00 | 161,800.00 | 161,800.00 | -0.37% | 5,826 |
| Sep 30, 2026 | 166,900.00 | 167,000.00 | 160,200.00 | 162,400.00 | 162,400.00 | -2.52% | 10,944 |
| Sep 29, 2026 | 168,300.00 | 169,500.00 | 164,500.00 | 166,600.00 | 166,600.00 | -0.95% | 7,387 |
| Sep 28, 2026 | 165,600.00 | 168,300.00 | 164,300.00 | 168,200.00 | 168,200.00 | 2.94% | 7,988 |
| Sep 23, 2026 | 169,900.00 | 170,000.00 | 162,800.00 | 163,400.00 | 163,400.00 | -1.68% | 6,571 |
| Sep 22, 2026 | 166,300.00 | 168,700.00 | 165,100.00 | 166,200.00 | 166,200.00 | 0.18% | 12,168 |
| Sep 21, 2026 | 166,000.00 | 169,200.00 | 165,100.00 | 165,900.00 | 165,900.00 | -0.18% | 6,034 |
| Sep 18, 2026 | 168,800.00 | 169,500.00 | 166,100.00 | 166,200.00 | 166,200.00 | -1.54% | 18,069 |
| Sep 17, 2026 | 167,900.00 | 168,800.00 | 165,600.00 | 168,800.00 | 168,800.00 | 1.32% | 7,001 |
| Sep 16, 2026 | 169,600.00 | 169,600.00 | 164,900.00 | 166,600.00 | 166,600.00 | -1.13% | 5,128 |
| Sep 15, 2026 | 168,500.00 | 171,700.00 | 166,700.00 | 168,500.00 | 168,500.00 | -1.52% | 8,576 |
| Sep 14, 2026 | 168,700.00 | 171,800.00 | 166,200.00 | 171,100.00 | 171,100.00 | 0.06% | 8,884 |
| Sep 11, 2026 | 164,400.00 | 171,500.00 | 163,700.00 | 171,000.00 | 171,000.00 | - | 8,146 |
| Sep 10, 2026 | 166,400.00 | 171,000.00 | 162,500.00 | 171,000.00 | 171,000.00 | 1.12% | 17,371 |
| Sep 9, 2026 | 170,100.00 | 171,600.00 | 167,100.00 | 169,100.00 | 169,100.00 | -1.46% | 6,220 |
| Sep 8, 2026 | 173,300.00 | 173,300.00 | 168,400.00 | 171,600.00 | 171,600.00 | 0.53% | 7,346 |
| Sep 7, 2026 | 175,600.00 | 175,600.00 | 168,500.00 | 170,700.00 | 170,700.00 | -0.12% | 9,556 |
| Sep 4, 2026 | 173,600.00 | 173,700.00 | 167,800.00 | 170,900.00 | 170,900.00 | -0.29% | 6,888 |
| Sep 3, 2026 | 168,100.00 | 174,800.00 | 167,500.00 | 171,400.00 | 171,400.00 | 1.78% | 9,150 |
| Sep 2, 2026 | 163,700.00 | 170,800.00 | 163,400.00 | 168,400.00 | 168,400.00 | 0.84% | 7,737 |
| Sep 1, 2026 | 166,800.00 | 171,100.00 | 163,800.00 | 167,000.00 | 167,000.00 | -0.89% | 11,738 |
| Aug 31, 2026 | 170,000.00 | 171,000.00 | 165,400.00 | 168,500.00 | 168,500.00 | -1.75% | 14,566 |
| Aug 28, 2026 | 167,000.00 | 171,700.00 | 165,300.00 | 171,500.00 | 171,500.00 | 2.02% | 7,605 |
| Aug 27, 2026 | 172,700.00 | 176,200.00 | 166,300.00 | 168,100.00 | 168,100.00 | -2.32% | 8,325 |
| Aug 26, 2026 | 173,400.00 | 173,900.00 | 170,400.00 | 172,100.00 | 172,100.00 | 0.88% | 7,020 |
| Aug 25, 2026 | 172,600.00 | 173,900.00 | 168,700.00 | 170,600.00 | 170,600.00 | -0.81% | 6,596 |
| Aug 24, 2026 | 166,800.00 | 173,500.00 | 164,500.00 | 172,000.00 | 172,000.00 | 3.24% | 6,996 |
| Aug 21, 2026 | 164,100.00 | 167,400.00 | 161,200.00 | 166,600.00 | 166,600.00 | 0.79% | 7,157 |
| Aug 20, 2026 | 172,800.00 | 175,400.00 | 164,200.00 | 165,300.00 | 165,300.00 | -5.27% | 16,800 |
| Aug 19, 2026 | 179,800.00 | 179,800.00 | 168,400.00 | 174,500.00 | 174,500.00 | -4.80% | 13,131 |
| Aug 18, 2026 | 187,600.00 | 188,100.00 | 178,700.00 | 183,300.00 | 183,300.00 | -3.22% | 20,773 |
| Aug 14, 2026 | 187,600.00 | 194,500.00 | 187,600.00 | 189,400.00 | 189,400.00 | -0.47% | 36,439 |
| Aug 13, 2026 | 188,100.00 | 191,800.00 | 183,700.00 | 190,300.00 | 190,300.00 | 1.06% | 19,170 |
| Aug 12, 2026 | 195,700.00 | 201,000.00 | 188,000.00 | 188,300.00 | 188,300.00 | -4.42% | 17,353 |
| Aug 11, 2026 | 202,000.00 | 204,500.00 | 196,100.00 | 197,000.00 | 197,000.00 | -2.23% | 10,150 |
| Aug 10, 2026 | 203,000.00 | 206,000.00 | 195,300.00 | 201,500.00 | 201,500.00 | -2.42% | 13,510 |
| Aug 7, 2026 | 201,000.00 | 207,000.00 | 197,400.00 | 206,500.00 | 206,500.00 | 1.72% | 9,842 |
| Aug 6, 2026 | 192,000.00 | 205,500.00 | 191,900.00 | 203,000.00 | 203,000.00 | 6.90% | 22,411 |
| Aug 5, 2026 | 186,800.00 | 196,400.00 | 186,800.00 | 189,900.00 | 189,900.00 | -0.52% | 11,429 |
| Aug 4, 2026 | 187,800.00 | 193,800.00 | 182,800.00 | 190,900.00 | 190,900.00 | 0.42% | 12,257 |
| Aug 3, 2026 | 185,000.00 | 194,000.00 | 184,700.00 | 190,100.00 | 190,100.00 | -0.99% | 9,014 |
| Jul 31, 2026 | 202,500.00 | 204,000.00 | 187,600.00 | 192,000.00 | 192,000.00 | -6.11% | 23,185 |
| Jul 30, 2026 | 204,000.00 | 214,500.00 | 199,500.00 | 204,500.00 | 204,500.00 | 2.35% | 17,340 |
| Jul 29, 2026 | 198,500.00 | 206,000.00 | 192,500.00 | 199,800.00 | 199,800.00 | -0.60% | 19,809 |
| Jul 28, 2026 | 199,500.00 | 204,500.00 | 196,200.00 | 201,000.00 | 201,000.00 | -1.23% | 8,915 |
| Jul 27, 2026 | 201,000.00 | 208,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | - | 7,680 |