Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 62,800
+300 (0.48%)
At close: Sep 26, 2025
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61,300.00 | 63,300.00 | 61,100.00 | 62,800.00 | 62,800.00 | 0.48% | 48,102 |
| Sep 25, 2025 | 63,100.00 | 63,800.00 | 62,100.00 | 62,500.00 | 62,500.00 | -2.34% | 29,360 |
| Sep 24, 2025 | 63,900.00 | 64,200.00 | 62,500.00 | 64,000.00 | 64,000.00 | 2.07% | 23,276 |
| Sep 23, 2025 | 61,700.00 | 64,200.00 | 61,700.00 | 62,700.00 | 62,700.00 | 0.48% | 38,153 |
| Sep 22, 2025 | 64,300.00 | 64,300.00 | 61,900.00 | 62,400.00 | 62,400.00 | -2.95% | 46,833 |
| Sep 19, 2025 | 61,400.00 | 64,300.00 | 61,300.00 | 64,300.00 | 64,300.00 | 3.71% | 57,861 |
| Sep 18, 2025 | 61,100.00 | 62,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.47% | 39,461 |
| Sep 17, 2025 | 61,200.00 | 62,000.00 | 60,600.00 | 61,100.00 | 61,100.00 | -1.13% | 67,558 |
| Sep 16, 2025 | 61,900.00 | 63,500.00 | 61,700.00 | 61,800.00 | 61,800.00 | -1.28% | 51,247 |
| Sep 15, 2025 | 58,700.00 | 62,900.00 | 58,700.00 | 62,600.00 | 62,600.00 | 5.03% | 52,843 |
| Sep 12, 2025 | 59,600.00 | 60,500.00 | 59,300.00 | 59,600.00 | 59,600.00 | -1.16% | 46,341 |
| Sep 11, 2025 | 58,000.00 | 60,300.00 | 57,900.00 | 60,300.00 | 60,300.00 | 3.08% | 74,218 |
| Sep 10, 2025 | 57,400.00 | 58,900.00 | 57,400.00 | 58,500.00 | 58,500.00 | 0.86% | 37,840 |
| Sep 9, 2025 | 59,000.00 | 59,000.00 | 57,700.00 | 58,000.00 | 58,000.00 | -1.19% | 47,448 |
| Sep 8, 2025 | 59,300.00 | 59,400.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.84% | 25,684 |
| Sep 5, 2025 | 59,200.00 | 59,800.00 | 59,000.00 | 59,800.00 | 59,100.00 | 0.34% | 37,029 |
| Sep 4, 2025 | 58,600.00 | 60,300.00 | 58,600.00 | 59,600.00 | 58,902.34 | 1.53% | 31,153 |
| Sep 3, 2025 | 58,200.00 | 59,200.00 | 58,000.00 | 58,700.00 | 58,012.88 | - | 28,787 |
| Sep 2, 2025 | 57,700.00 | 59,000.00 | 57,700.00 | 58,700.00 | 58,012.88 | 0.86% | 25,950 |
| Sep 1, 2025 | 59,300.00 | 59,500.00 | 57,500.00 | 58,200.00 | 57,518.73 | -0.85% | 37,548 |
| Aug 29, 2025 | 58,000.00 | 59,600.00 | 57,500.00 | 58,700.00 | 58,012.88 | 2.09% | 38,355 |
| Aug 28, 2025 | 55,700.00 | 57,600.00 | 55,700.00 | 57,500.00 | 56,826.92 | 1.59% | 60,616 |
| Aug 27, 2025 | 58,400.00 | 58,800.00 | 55,900.00 | 56,600.00 | 55,937.46 | -2.25% | 43,439 |
| Aug 26, 2025 | 57,800.00 | 59,200.00 | 56,900.00 | 57,900.00 | 57,222.24 | 0.17% | 96,915 |
| Aug 25, 2025 | 56,900.00 | 57,800.00 | 56,100.00 | 57,800.00 | 57,123.41 | 2.12% | 31,667 |
| Aug 22, 2025 | 55,900.00 | 57,400.00 | 55,700.00 | 56,600.00 | 55,937.46 | 1.80% | 48,318 |
| Aug 21, 2025 | 58,300.00 | 58,300.00 | 54,900.00 | 55,600.00 | 54,949.16 | -3.64% | 62,727 |
| Aug 20, 2025 | 58,400.00 | 58,600.00 | 55,800.00 | 57,700.00 | 57,024.58 | 1.05% | 39,031 |
| Aug 19, 2025 | 57,900.00 | 58,100.00 | 55,800.00 | 57,100.00 | 56,431.61 | -0.35% | 45,136 |
| Aug 18, 2025 | 57,600.00 | 58,600.00 | 57,000.00 | 57,300.00 | 56,629.26 | -1.21% | 25,251 |
| Aug 14, 2025 | 57,900.00 | 58,400.00 | 57,400.00 | 58,000.00 | 57,321.07 | 0.69% | 29,534 |
| Aug 13, 2025 | 58,000.00 | 58,600.00 | 57,200.00 | 57,600.00 | 56,925.75 | -0.69% | 26,514 |
| Aug 12, 2025 | 57,800.00 | 59,000.00 | 57,700.00 | 58,000.00 | 57,321.07 | -0.34% | 36,018 |
| Aug 11, 2025 | 59,100.00 | 59,200.00 | 58,200.00 | 58,200.00 | 57,518.73 | -1.19% | 27,934 |
| Aug 8, 2025 | 59,100.00 | 59,600.00 | 58,300.00 | 58,900.00 | 58,210.53 | -0.51% | 32,445 |
| Aug 7, 2025 | 58,900.00 | 60,100.00 | 58,800.00 | 59,200.00 | 58,507.02 | -0.17% | 25,077 |
| Aug 6, 2025 | 58,000.00 | 59,500.00 | 57,600.00 | 59,300.00 | 58,605.85 | 2.42% | 18,565 |
| Aug 5, 2025 | 57,800.00 | 58,800.00 | 57,800.00 | 57,900.00 | 57,222.24 | 0.52% | 26,649 |
| Aug 4, 2025 | 56,800.00 | 58,800.00 | 56,200.00 | 57,600.00 | 56,925.75 | 0.52% | 44,572 |
| Aug 1, 2025 | 59,400.00 | 60,000.00 | 57,200.00 | 57,300.00 | 56,629.26 | -5.29% | 52,440 |
| Jul 31, 2025 | 59,500.00 | 60,500.00 | 59,300.00 | 60,500.00 | 59,791.81 | -0.17% | 25,095 |
| Jul 30, 2025 | 59,100.00 | 60,900.00 | 59,100.00 | 60,600.00 | 59,890.64 | 1.34% | 47,063 |
| Jul 29, 2025 | 58,600.00 | 59,800.00 | 58,300.00 | 59,800.00 | 59,100.00 | 1.18% | 45,467 |
| Jul 28, 2025 | 59,700.00 | 60,700.00 | 58,300.00 | 59,100.00 | 58,408.19 | -0.17% | 51,667 |
| Jul 25, 2025 | 59,500.00 | 60,100.00 | 58,900.00 | 59,200.00 | 58,507.02 | -1.50% | 35,035 |
| Jul 24, 2025 | 59,400.00 | 61,100.00 | 59,400.00 | 60,100.00 | 59,396.49 | 1.18% | 37,228 |
| Jul 23, 2025 | 60,400.00 | 60,700.00 | 58,500.00 | 59,400.00 | 58,704.68 | -0.50% | 59,179 |
| Jul 22, 2025 | 59,200.00 | 60,000.00 | 59,100.00 | 59,700.00 | 59,001.17 | -0.33% | 21,493 |
| Jul 21, 2025 | 60,000.00 | 60,300.00 | 59,300.00 | 59,900.00 | 59,198.83 | -0.50% | 39,077 |
| Jul 18, 2025 | 59,200.00 | 60,300.00 | 59,100.00 | 60,200.00 | 59,495.32 | 0.84% | 25,779 |