Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 60,400
+1,800 (3.07%)
At close: Nov 10, 2025
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 63,100.00 | 63,400.00 | 57,500.00 | 58,600.00 | 58,600.00 | -1.18% | 80,896 |
| Nov 6, 2025 | 57,800.00 | 60,000.00 | 57,300.00 | 59,300.00 | 59,300.00 | 3.49% | 70,397 |
| Nov 5, 2025 | 59,200.00 | 59,500.00 | 56,800.00 | 57,300.00 | 57,300.00 | -1.21% | 50,148 |
| Nov 4, 2025 | 57,100.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 0.69% | 47,443 |
| Nov 3, 2025 | 57,300.00 | 57,900.00 | 56,800.00 | 57,600.00 | 57,600.00 | -0.35% | 65,132 |
| Oct 31, 2025 | 59,300.00 | 59,700.00 | 57,500.00 | 57,800.00 | 57,800.00 | -1.87% | 55,008 |
| Oct 30, 2025 | 58,200.00 | 59,400.00 | 58,100.00 | 58,900.00 | 58,900.00 | 0.34% | 70,655 |
| Oct 29, 2025 | 61,200.00 | 61,200.00 | 58,100.00 | 58,700.00 | 58,700.00 | -1.84% | 55,152 |
| Oct 28, 2025 | 61,400.00 | 62,200.00 | 59,600.00 | 59,800.00 | 59,800.00 | -3.70% | 50,500 |
| Oct 27, 2025 | 59,700.00 | 62,600.00 | 59,700.00 | 62,100.00 | 62,100.00 | 3.50% | 66,527 |
| Oct 24, 2025 | 61,000.00 | 61,600.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.32% | 47,844 |
| Oct 23, 2025 | 60,700.00 | 61,800.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.46% | 48,566 |
| Oct 22, 2025 | 60,800.00 | 62,000.00 | 60,100.00 | 61,700.00 | 61,700.00 | 1.65% | 27,398 |
| Oct 21, 2025 | 61,200.00 | 61,900.00 | 60,200.00 | 60,700.00 | 60,700.00 | -1.46% | 53,125 |
| Oct 20, 2025 | 61,200.00 | 62,400.00 | 60,800.00 | 61,600.00 | 61,600.00 | 1.15% | 43,115 |
| Oct 17, 2025 | 61,100.00 | 61,700.00 | 60,600.00 | 60,900.00 | 60,900.00 | -1.30% | 32,936 |
| Oct 16, 2025 | 60,600.00 | 62,100.00 | 60,600.00 | 61,700.00 | 61,700.00 | 0.82% | 33,032 |
| Oct 15, 2025 | 60,700.00 | 61,600.00 | 59,900.00 | 61,200.00 | 61,200.00 | 0.99% | 40,385 |
| Oct 14, 2025 | 60,600.00 | 62,200.00 | 60,400.00 | 60,600.00 | 60,600.00 | -1.78% | 48,769 |
| Oct 13, 2025 | 62,700.00 | 62,900.00 | 61,000.00 | 61,700.00 | 61,700.00 | -0.64% | 59,981 |
| Oct 10, 2025 | 62,100.00 | 63,700.00 | 61,500.00 | 62,100.00 | 62,100.00 | -2.51% | 78,201 |
| Oct 2, 2025 | 62,700.00 | 65,100.00 | 62,300.00 | 63,700.00 | 63,700.00 | 3.41% | 73,339 |
| Oct 1, 2025 | 64,100.00 | 64,500.00 | 61,400.00 | 61,600.00 | 61,600.00 | -5.08% | 53,986 |
| Sep 30, 2025 | 64,600.00 | 65,900.00 | 63,600.00 | 64,900.00 | 64,900.00 | -0.46% | 26,087 |
| Sep 29, 2025 | 64,900.00 | 66,900.00 | 63,900.00 | 65,200.00 | 65,200.00 | 3.82% | 67,527 |
| 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 |