Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 176,500
+11,900 (7.23%)
Jun 29, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |