Youngone Holdings Co., Ltd. (KRX:009970)
South Korea · Delayed Price · Currency is KRW 170,000
+1,300 (0.77%)
Oct 30, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 173,900.00 | 174,000.00 | 165,600.00 | 170,000.00 | 170,000.00 | 0.77% | 17,453 |
| Oct 29, 2026 | 161,500.00 | 169,500.00 | 161,400.00 | 168,700.00 | 168,700.00 | 2.37% | 7,338 |
| Oct 28, 2026 | 161,300.00 | 168,400.00 | 161,300.00 | 164,800.00 | 164,800.00 | 1.73% | 12,101 |
| Oct 27, 2026 | 160,100.00 | 164,500.00 | 160,100.00 | 162,000.00 | 162,000.00 | 0.68% | 7,836 |
| Oct 26, 2026 | 161,400.00 | 165,500.00 | 159,300.00 | 160,900.00 | 160,900.00 | -1.17% | 7,415 |
| Oct 23, 2026 | 172,000.00 | 172,000.00 | 161,600.00 | 162,800.00 | 162,800.00 | -3.78% | 7,228 |
| Oct 22, 2026 | 167,000.00 | 170,600.00 | 167,000.00 | 169,200.00 | 169,200.00 | 0.36% | 7,985 |
| Oct 21, 2026 | 174,200.00 | 174,800.00 | 168,200.00 | 168,600.00 | 168,600.00 | -3.16% | 6,690 |
| Oct 20, 2026 | 169,900.00 | 176,100.00 | 169,300.00 | 174,100.00 | 174,100.00 | - | 13,037 |
| Oct 19, 2026 | 177,000.00 | 177,000.00 | 170,400.00 | 174,100.00 | 174,100.00 | 0.40% | 6,925 |
| Oct 16, 2026 | 175,900.00 | 179,700.00 | 172,700.00 | 173,400.00 | 173,400.00 | 0.35% | 15,033 |
| Oct 15, 2026 | 179,000.00 | 179,000.00 | 170,500.00 | 175,800.00 | 172,798.29 | 0.17% | 23,283 |
| Oct 14, 2026 | 176,700.00 | 180,500.00 | 173,300.00 | 175,500.00 | 172,503.41 | -0.79% | 18,104 |
| Oct 13, 2026 | 175,800.00 | 176,900.00 | 168,100.00 | 176,900.00 | 173,879.51 | 1.61% | 10,991 |
| Oct 12, 2026 | 172,300.00 | 175,500.00 | 169,400.00 | 174,100.00 | 171,127.32 | -0.17% | 10,224 |
| Oct 8, 2026 | 167,800.00 | 174,400.00 | 166,300.00 | 174,400.00 | 171,422.20 | 2.05% | 12,554 |
| Oct 7, 2026 | 162,600.00 | 173,000.00 | 162,300.00 | 170,900.00 | 167,981.96 | 5.23% | 14,980 |
| Oct 6, 2026 | 166,500.00 | 166,500.00 | 160,500.00 | 162,400.00 | 159,627.09 | 0.93% | 10,492 |
| Oct 2, 2026 | 162,300.00 | 172,800.00 | 158,200.00 | 160,900.00 | 158,152.70 | -0.56% | 9,442 |
| Oct 1, 2026 | 164,000.00 | 164,000.00 | 160,900.00 | 161,800.00 | 159,037.34 | -0.37% | 5,890 |
| Sep 30, 2026 | 166,900.00 | 167,000.00 | 160,200.00 | 162,400.00 | 159,627.09 | -2.52% | 10,976 |
| Sep 29, 2026 | 168,300.00 | 169,500.00 | 164,500.00 | 166,600.00 | 163,755.38 | -0.95% | 7,415 |
| Sep 28, 2026 | 165,600.00 | 168,300.00 | 164,300.00 | 168,200.00 | 165,328.06 | 2.94% | 8,015 |
| Sep 23, 2026 | 169,900.00 | 170,000.00 | 162,800.00 | 163,400.00 | 160,610.02 | -1.68% | 6,590 |
| Sep 22, 2026 | 166,300.00 | 168,700.00 | 165,100.00 | 166,200.00 | 163,362.21 | 0.18% | 12,176 |
| Sep 21, 2026 | 166,000.00 | 169,200.00 | 165,100.00 | 165,900.00 | 163,067.33 | -0.18% | 6,034 |
| Sep 18, 2026 | 168,800.00 | 169,500.00 | 166,100.00 | 166,200.00 | 163,362.21 | -1.54% | 18,069 |
| Sep 17, 2026 | 167,900.00 | 168,800.00 | 165,600.00 | 168,800.00 | 165,917.81 | 1.32% | 7,001 |
| Sep 16, 2026 | 169,600.00 | 169,600.00 | 164,900.00 | 166,600.00 | 163,755.38 | -1.13% | 5,128 |
| Sep 15, 2026 | 168,500.00 | 171,700.00 | 166,700.00 | 168,500.00 | 165,622.94 | -1.52% | 8,576 |
| Sep 14, 2026 | 168,700.00 | 171,800.00 | 166,200.00 | 171,100.00 | 168,178.54 | 0.06% | 8,884 |
| Sep 11, 2026 | 164,400.00 | 171,500.00 | 163,700.00 | 171,000.00 | 168,080.25 | - | 8,146 |
| Sep 10, 2026 | 166,400.00 | 171,000.00 | 162,500.00 | 171,000.00 | 168,080.25 | 1.12% | 17,371 |
| Sep 9, 2026 | 170,100.00 | 171,600.00 | 167,100.00 | 169,100.00 | 166,212.69 | -1.46% | 6,220 |
| Sep 8, 2026 | 173,300.00 | 173,300.00 | 168,400.00 | 171,600.00 | 168,670.01 | 0.53% | 7,346 |
| Sep 7, 2026 | 175,600.00 | 175,600.00 | 168,500.00 | 170,700.00 | 167,785.37 | -0.12% | 9,556 |
| Sep 4, 2026 | 173,600.00 | 173,700.00 | 167,800.00 | 170,900.00 | 167,981.96 | -0.29% | 6,888 |
| Sep 3, 2026 | 168,100.00 | 174,800.00 | 167,500.00 | 171,400.00 | 168,473.42 | 1.78% | 9,150 |
| Sep 2, 2026 | 163,700.00 | 170,800.00 | 163,400.00 | 168,400.00 | 165,524.64 | 0.84% | 7,737 |
| Sep 1, 2026 | 166,800.00 | 171,100.00 | 163,800.00 | 167,000.00 | 164,148.55 | -0.89% | 11,738 |
| Aug 31, 2026 | 170,000.00 | 171,000.00 | 165,400.00 | 168,500.00 | 165,622.94 | -1.75% | 14,566 |
| Aug 28, 2026 | 167,000.00 | 171,700.00 | 165,300.00 | 171,500.00 | 168,571.71 | 2.02% | 7,605 |
| Aug 27, 2026 | 172,700.00 | 176,200.00 | 166,300.00 | 168,100.00 | 165,229.77 | -2.32% | 8,325 |
| Aug 26, 2026 | 173,400.00 | 173,900.00 | 170,400.00 | 172,100.00 | 169,161.47 | 0.88% | 7,020 |
| Aug 25, 2026 | 172,600.00 | 173,900.00 | 168,700.00 | 170,600.00 | 167,687.08 | -0.81% | 6,596 |
| Aug 24, 2026 | 166,800.00 | 173,500.00 | 164,500.00 | 172,000.00 | 169,063.18 | 3.24% | 6,996 |
| Aug 21, 2026 | 164,100.00 | 167,400.00 | 161,200.00 | 166,600.00 | 163,755.38 | 0.79% | 7,157 |
| Aug 20, 2026 | 172,800.00 | 175,400.00 | 164,200.00 | 165,300.00 | 162,477.58 | -5.27% | 16,800 |
| Aug 19, 2026 | 179,800.00 | 179,800.00 | 168,400.00 | 174,500.00 | 171,520.49 | -4.80% | 13,131 |
| Aug 18, 2026 | 187,600.00 | 188,100.00 | 178,700.00 | 183,300.00 | 180,170.23 | -3.22% | 20,773 |