Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 92,800
+5,100 (5.82%)
Feb 5, 2026, 3:30 PM KST
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 86,800.00 | 94,600.00 | 86,800.00 | 92,800.00 | 92,800.00 | 5.82% | 157,883 |
| Feb 4, 2026 | 88,000.00 | 88,700.00 | 86,500.00 | 87,700.00 | 87,700.00 | -1.46% | 42,304 |
| Feb 3, 2026 | 87,000.00 | 89,900.00 | 85,000.00 | 89,000.00 | 89,000.00 | 5.83% | 86,327 |
| Feb 2, 2026 | 92,700.00 | 92,800.00 | 83,500.00 | 84,100.00 | 84,100.00 | -7.48% | 133,029 |
| Jan 30, 2026 | 84,100.00 | 92,400.00 | 83,700.00 | 90,900.00 | 90,900.00 | 7.70% | 163,294 |
| Jan 29, 2026 | 88,200.00 | 88,200.00 | 81,500.00 | 84,400.00 | 84,400.00 | 1.44% | 69,057 |
| Jan 28, 2026 | 82,600.00 | 85,300.00 | 81,200.00 | 83,200.00 | 83,200.00 | 1.84% | 56,389 |
| Jan 27, 2026 | 80,900.00 | 82,600.00 | 78,300.00 | 81,700.00 | 81,700.00 | 1.87% | 95,411 |
| Jan 26, 2026 | 83,000.00 | 83,700.00 | 79,900.00 | 80,200.00 | 80,200.00 | -5.42% | 85,891 |
| Jan 23, 2026 | 83,700.00 | 86,900.00 | 83,700.00 | 84,800.00 | 84,800.00 | -0.70% | 60,030 |
| Jan 22, 2026 | 83,100.00 | 86,400.00 | 80,400.00 | 85,400.00 | 85,400.00 | 0.71% | 91,381 |
| Jan 21, 2026 | 83,600.00 | 86,000.00 | 83,200.00 | 84,800.00 | 84,800.00 | 2.17% | 65,752 |
| Jan 20, 2026 | 81,000.00 | 84,000.00 | 80,500.00 | 83,000.00 | 83,000.00 | 0.73% | 39,869 |
| Jan 19, 2026 | 83,000.00 | 84,100.00 | 81,500.00 | 82,400.00 | 82,400.00 | -2.49% | 59,237 |
| Jan 16, 2026 | 85,700.00 | 86,700.00 | 83,200.00 | 84,500.00 | 84,500.00 | -1.40% | 58,740 |
| Jan 15, 2026 | 85,000.00 | 87,300.00 | 84,700.00 | 85,700.00 | 85,700.00 | -0.92% | 70,695 |
| Jan 14, 2026 | 87,000.00 | 88,000.00 | 84,800.00 | 86,500.00 | 86,500.00 | 0.46% | 64,641 |
| Jan 13, 2026 | 86,900.00 | 87,500.00 | 84,000.00 | 86,100.00 | 86,100.00 | 1.06% | 58,529 |
| Jan 12, 2026 | 85,200.00 | 86,000.00 | 82,700.00 | 85,200.00 | 85,200.00 | 0.12% | 68,907 |
| Jan 9, 2026 | 84,000.00 | 86,400.00 | 83,400.00 | 85,100.00 | 85,100.00 | 1.43% | 83,156 |
| Jan 8, 2026 | 83,800.00 | 86,300.00 | 83,100.00 | 83,900.00 | 83,900.00 | -2.33% | 84,512 |
| Jan 7, 2026 | 80,500.00 | 86,600.00 | 78,500.00 | 85,900.00 | 85,900.00 | 4.25% | 86,013 |
| Jan 6, 2026 | 82,300.00 | 83,500.00 | 80,800.00 | 82,400.00 | 82,400.00 | 0.24% | 56,408 |
| Jan 5, 2026 | 79,700.00 | 84,200.00 | 79,600.00 | 82,200.00 | 82,200.00 | 3.66% | 58,268 |
| Jan 2, 2026 | 81,800.00 | 82,300.00 | 79,100.00 | 79,300.00 | 79,300.00 | -3.06% | 38,569 |
| Dec 30, 2025 | 81,800.00 | 82,500.00 | 80,700.00 | 81,800.00 | 81,800.00 | -0.49% | 32,828 |
| Dec 29, 2025 | 80,600.00 | 83,400.00 | 80,000.00 | 82,200.00 | 82,200.00 | -1.67% | 44,707 |
| Dec 26, 2025 | 83,800.00 | 84,800.00 | 82,900.00 | 83,600.00 | 82,200.00 | -1.30% | 39,175 |
| Dec 24, 2025 | 86,000.00 | 86,800.00 | 84,700.00 | 84,700.00 | 83,281.58 | -2.08% | 27,980 |
| Dec 23, 2025 | 88,700.00 | 88,900.00 | 85,500.00 | 86,500.00 | 85,051.44 | -2.26% | 44,236 |
| Dec 22, 2025 | 90,500.00 | 90,900.00 | 87,800.00 | 88,500.00 | 87,017.94 | -0.56% | 50,223 |
| Dec 19, 2025 | 89,900.00 | 90,000.00 | 87,000.00 | 89,000.00 | 87,509.57 | 1.14% | 62,146 |
| Dec 18, 2025 | 91,600.00 | 91,800.00 | 87,800.00 | 88,000.00 | 86,526.32 | -3.19% | 51,539 |
| Dec 17, 2025 | 89,000.00 | 92,300.00 | 87,600.00 | 90,900.00 | 89,377.75 | 3.77% | 101,284 |
| Dec 16, 2025 | 91,300.00 | 91,800.00 | 87,100.00 | 87,600.00 | 86,133.01 | -5.19% | 95,531 |
| Dec 15, 2025 | 89,700.00 | 93,900.00 | 87,800.00 | 92,400.00 | 90,852.63 | 2.67% | 102,708 |
| Dec 12, 2025 | 90,000.00 | 92,400.00 | 88,700.00 | 90,000.00 | 88,492.82 | 1.01% | 99,795 |
| Dec 11, 2025 | 89,400.00 | 91,300.00 | 88,600.00 | 89,100.00 | 87,607.89 | 0.56% | 127,769 |
| Dec 10, 2025 | 90,000.00 | 90,500.00 | 88,200.00 | 88,600.00 | 87,116.27 | -2.10% | 46,789 |
| Dec 9, 2025 | 91,100.00 | 91,100.00 | 89,100.00 | 90,500.00 | 88,984.45 | - | 34,199 |
| Dec 8, 2025 | 89,200.00 | 91,300.00 | 89,200.00 | 90,500.00 | 88,984.45 | - | 67,067 |
| Dec 5, 2025 | 89,000.00 | 90,800.00 | 88,300.00 | 90,500.00 | 88,984.45 | 0.78% | 82,288 |
| Dec 4, 2025 | 90,300.00 | 91,300.00 | 88,800.00 | 89,800.00 | 88,296.17 | -0.55% | 61,825 |
| Dec 3, 2025 | 91,700.00 | 92,300.00 | 88,900.00 | 90,300.00 | 88,787.80 | -3.32% | 96,109 |
| Dec 2, 2025 | 90,400.00 | 95,000.00 | 88,500.00 | 93,400.00 | 91,835.89 | 5.18% | 181,274 |
| Dec 1, 2025 | 88,500.00 | 89,700.00 | 87,900.00 | 88,800.00 | 87,312.92 | 1.49% | 95,138 |
| Nov 28, 2025 | 93,600.00 | 93,700.00 | 86,700.00 | 87,500.00 | 86,034.69 | -6.91% | 123,608 |
| Nov 27, 2025 | 93,600.00 | 96,400.00 | 92,200.00 | 94,000.00 | 92,425.84 | 0.21% | 116,886 |
| Nov 26, 2025 | 91,800.00 | 94,700.00 | 88,600.00 | 93,800.00 | 92,229.19 | 5.39% | 109,989 |
| Nov 25, 2025 | 90,000.00 | 91,300.00 | 87,500.00 | 89,000.00 | 87,509.57 | 0.45% | 96,279 |