Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 197,800
-500 (-0.25%)
May 19, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |