Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 168,500
-3,000 (-1.75%)
Aug 31, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 194,600.00 | 204,500.00 | 194,000.00 | 203,500.00 | 203,500.00 | 3.35% | 12,677 |
| Jul 23, 2026 | 191,600.00 | 199,000.00 | 191,200.00 | 196,900.00 | 196,900.00 | 3.09% | 9,938 |
| Jul 22, 2026 | 191,000.00 | 194,800.00 | 189,500.00 | 191,000.00 | 191,000.00 | 0.05% | 8,604 |
| Jul 21, 2026 | 185,400.00 | 193,900.00 | 184,800.00 | 190,900.00 | 190,900.00 | 1.87% | 6,588 |
| Jul 20, 2026 | 193,300.00 | 197,600.00 | 186,000.00 | 187,400.00 | 187,400.00 | -1.99% | 9,844 |
| 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% | 25,052 |
| 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% | 18,997 |
| Jun 24, 2026 | 172,000.00 | 172,000.00 | 156,800.00 | 161,000.00 | 161,000.00 | -4.05% | 23,294 |
| 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 |