Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 187,400
-3,800 (-1.99%)
Jul 20, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 188,200.00 | 193,400.00 | 185,500.00 | 191,200.00 | 191,200.00 | 1.59% | 12,482 |
| Jul 15, 2026 | 187,800.00 | 193,500.00 | 186,000.00 | 188,200.00 | 188,200.00 | 1.29% | 13,532 |
| Jul 14, 2026 | 195,000.00 | 199,800.00 | 185,800.00 | 185,800.00 | 185,800.00 | -3.78% | 23,737 |
| Jul 13, 2026 | 189,400.00 | 199,000.00 | 189,400.00 | 193,100.00 | 193,100.00 | 2.01% | 13,338 |
| Jul 10, 2026 | 189,800.00 | 199,500.00 | 185,500.00 | 189,300.00 | 189,300.00 | 0.69% | 12,512 |
| Jul 9, 2026 | 192,100.00 | 192,100.00 | 183,000.00 | 188,000.00 | 188,000.00 | 1.51% | 20,542 |
| Jul 8, 2026 | 193,700.00 | 194,000.00 | 180,300.00 | 185,200.00 | 185,200.00 | -2.53% | 21,181 |
| Jul 7, 2026 | 181,900.00 | 190,000.00 | 177,600.00 | 190,000.00 | 190,000.00 | 4.45% | 11,897 |
| Jul 6, 2026 | 180,700.00 | 186,200.00 | 178,500.00 | 181,900.00 | 181,900.00 | 0.06% | 7,424 |
| Jul 3, 2026 | 188,900.00 | 189,000.00 | 175,200.00 | 181,800.00 | 181,800.00 | 1.00% | 11,213 |
| Jul 2, 2026 | 180,500.00 | 190,900.00 | 167,200.00 | 180,000.00 | 180,000.00 | 7.02% | 23,253 |
| Jul 1, 2026 | 166,300.00 | 169,800.00 | 162,200.00 | 168,200.00 | 168,200.00 | 3.13% | 15,790 |
| Jun 30, 2026 | 176,000.00 | 177,800.00 | 162,500.00 | 163,100.00 | 163,100.00 | -7.59% | 19,421 |
| Jun 29, 2026 | 165,700.00 | 177,700.00 | 162,000.00 | 176,500.00 | 176,500.00 | 7.23% | 18,303 |
| Jun 26, 2026 | 166,400.00 | 168,500.00 | 162,100.00 | 164,600.00 | 164,600.00 | -3.18% | 16,503 |
| Jun 25, 2026 | 164,000.00 | 173,900.00 | 160,000.00 | 170,000.00 | 170,000.00 | 5.59% | 18,996 |
| Jun 24, 2026 | 172,000.00 | 172,000.00 | 156,800.00 | 161,000.00 | 161,000.00 | -4.05% | 19,510 |
| Jun 23, 2026 | 166,700.00 | 173,800.00 | 164,600.00 | 167,800.00 | 167,800.00 | 0.66% | 14,652 |
| Jun 22, 2026 | 181,000.00 | 181,000.00 | 166,700.00 | 166,700.00 | 166,700.00 | -7.90% | 20,287 |
| Jun 19, 2026 | 179,800.00 | 181,000.00 | 173,500.00 | 181,000.00 | 181,000.00 | 2.78% | 13,135 |
| Jun 18, 2026 | 181,200.00 | 187,000.00 | 176,100.00 | 176,100.00 | 176,100.00 | -4.71% | 12,913 |
| Jun 17, 2026 | 188,100.00 | 193,000.00 | 184,300.00 | 184,800.00 | 184,800.00 | -1.86% | 8,972 |
| Jun 16, 2026 | 188,900.00 | 193,600.00 | 187,000.00 | 188,300.00 | 188,300.00 | -1.10% | 9,130 |
| Jun 15, 2026 | 189,200.00 | 194,600.00 | 188,250.00 | 190,400.00 | 190,400.00 | 2.09% | 8,984 |
| Jun 12, 2026 | 199,000.00 | 199,000.00 | 184,100.00 | 186,500.00 | 186,500.00 | 0.65% | 17,845 |
| Jun 11, 2026 | 185,600.00 | 188,500.00 | 178,600.00 | 185,300.00 | 185,300.00 | -0.11% | 30,544 |
| Jun 10, 2026 | 176,800.00 | 188,400.00 | 176,800.00 | 185,500.00 | 185,500.00 | 1.70% | 20,419 |
| Jun 9, 2026 | 173,400.00 | 187,000.00 | 173,400.00 | 182,400.00 | 182,400.00 | 5.74% | 15,392 |
| 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 |