Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 186,400
+13,900 (8.06%)
Last updated: Jun 9, 2026, 1:45 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 173,400.00 | 187,000.00 | 173,400.00 | 184,900.00 | - | 7.19% | 9,704 |
| Jun 8, 2026 | 186,000.00 | 186,000.00 | 170,300.00 | 172,500.00 | 172,500.00 | -7.26% | 23,054 |
| Jun 5, 2026 | 189,000.00 | 189,000.00 | 178,400.00 | 186,000.00 | 186,000.00 | 1.53% | 15,850 |
| Jun 4, 2026 | 186,000.00 | 187,800.00 | 178,800.00 | 183,200.00 | 183,200.00 | 1.05% | 18,957 |
| Jun 2, 2026 | 182,900.00 | 188,000.00 | 177,600.00 | 181,300.00 | 181,300.00 | -2.05% | 16,401 |
| Jun 1, 2026 | 192,100.00 | 193,300.00 | 184,500.00 | 185,100.00 | 185,100.00 | -3.34% | 13,498 |
| May 29, 2026 | 196,000.00 | 200,500.00 | 189,300.00 | 191,500.00 | 191,500.00 | -2.05% | 28,050 |
| May 28, 2026 | 196,400.00 | 199,400.00 | 191,100.00 | 195,500.00 | 195,500.00 | -0.46% | 19,980 |
| May 27, 2026 | 195,000.00 | 199,900.00 | 194,400.00 | 196,400.00 | 196,400.00 | 1.03% | 23,345 |
| May 26, 2026 | 205,500.00 | 209,000.00 | 194,000.00 | 194,400.00 | 194,400.00 | -3.76% | 14,589 |
| May 22, 2026 | 199,200.00 | 205,000.00 | 194,500.00 | 202,000.00 | 202,000.00 | 2.43% | 13,675 |
| May 21, 2026 | 195,600.00 | 202,500.00 | 193,800.00 | 197,200.00 | 197,200.00 | 0.92% | 15,038 |
| May 20, 2026 | 204,500.00 | 206,000.00 | 189,000.00 | 195,400.00 | 195,400.00 | -1.21% | 23,099 |
| May 19, 2026 | 198,900.00 | 199,100.00 | 187,600.00 | 197,800.00 | 197,800.00 | -0.25% | 30,934 |
| May 18, 2026 | 209,000.00 | 209,000.00 | 195,100.00 | 198,300.00 | 198,300.00 | -3.27% | 22,614 |
| May 15, 2026 | 212,500.00 | 221,000.00 | 202,500.00 | 205,000.00 | 205,000.00 | -0.73% | 87,172 |
| May 14, 2026 | 196,900.00 | 210,500.00 | 193,600.00 | 206,500.00 | 206,500.00 | 6.22% | 30,433 |
| May 13, 2026 | 209,500.00 | 210,500.00 | 193,900.00 | 194,400.00 | 194,400.00 | -4.00% | 23,879 |
| May 12, 2026 | 207,000.00 | 211,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | -1.22% | 34,781 |
| May 11, 2026 | 211,000.00 | 211,500.00 | 204,500.00 | 205,000.00 | 205,000.00 | -1.91% | 22,055 |
| May 8, 2026 | 219,500.00 | 219,500.00 | 206,500.00 | 209,000.00 | 209,000.00 | -1.18% | 15,956 |
| May 7, 2026 | 203,500.00 | 214,000.00 | 203,500.00 | 211,500.00 | 211,500.00 | 4.19% | 16,682 |
| May 6, 2026 | 209,500.00 | 210,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | -4.02% | 26,124 |
| May 4, 2026 | 214,000.00 | 216,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | 1.68% | 16,165 |
| Apr 30, 2026 | 209,000.00 | 212,000.00 | 206,500.00 | 208,000.00 | 208,000.00 | -1.89% | 13,097 |
| Apr 29, 2026 | 208,500.00 | 213,500.00 | 207,000.00 | 212,000.00 | 212,000.00 | 2.91% | 20,169 |
| 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% | 26,281 |
| 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 | 0.08% | 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 |