Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 58,200
-500 (-0.85%)
At close: Sep 1, 2025
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 58,000.00 | 59,600.00 | 57,500.00 | 58,700.00 | 58,700.00 | 2.09% | 38,355 |
| Aug 28, 2025 | 55,700.00 | 57,600.00 | 55,700.00 | 57,500.00 | 57,500.00 | 1.59% | 60,616 |
| Aug 27, 2025 | 58,400.00 | 58,800.00 | 55,900.00 | 56,600.00 | 56,600.00 | -2.25% | 43,439 |
| Aug 26, 2025 | 57,800.00 | 59,200.00 | 56,900.00 | 57,900.00 | 57,900.00 | 0.17% | 112,126 |
| Aug 25, 2025 | 56,900.00 | 57,800.00 | 56,100.00 | 57,800.00 | 57,800.00 | 2.12% | 31,667 |
| Aug 22, 2025 | 55,900.00 | 57,400.00 | 55,700.00 | 56,600.00 | 56,600.00 | 1.80% | 48,318 |
| Aug 21, 2025 | 58,300.00 | 58,300.00 | 54,900.00 | 55,600.00 | 55,600.00 | -3.64% | 62,727 |
| Aug 20, 2025 | 58,400.00 | 58,600.00 | 55,800.00 | 57,700.00 | 57,700.00 | 1.05% | 40,309 |
| Aug 19, 2025 | 57,900.00 | 58,100.00 | 55,800.00 | 57,100.00 | 57,100.00 | -0.35% | 45,136 |
| Aug 18, 2025 | 57,600.00 | 58,600.00 | 57,000.00 | 57,300.00 | 57,300.00 | -1.21% | 25,251 |
| Aug 14, 2025 | 57,900.00 | 58,400.00 | 57,400.00 | 58,000.00 | 58,000.00 | 0.69% | 41,677 |
| Aug 13, 2025 | 58,000.00 | 58,600.00 | 57,200.00 | 57,600.00 | 57,600.00 | -0.69% | 28,210 |
| Aug 12, 2025 | 57,800.00 | 59,000.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.34% | 39,186 |
| Aug 11, 2025 | 59,100.00 | 59,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.19% | 27,934 |
| Aug 8, 2025 | 59,100.00 | 59,600.00 | 58,300.00 | 58,900.00 | 58,900.00 | -0.51% | 32,445 |
| Aug 7, 2025 | 58,900.00 | 60,100.00 | 58,800.00 | 59,200.00 | 59,200.00 | -0.17% | 25,077 |
| Aug 6, 2025 | 58,000.00 | 59,500.00 | 57,600.00 | 59,300.00 | 59,300.00 | 2.42% | 21,974 |
| Aug 5, 2025 | 57,800.00 | 58,800.00 | 57,800.00 | 57,900.00 | 57,900.00 | 0.52% | 26,649 |
| Aug 4, 2025 | 56,800.00 | 58,800.00 | 56,200.00 | 57,600.00 | 57,600.00 | 0.52% | 44,572 |
| Aug 1, 2025 | 59,400.00 | 60,000.00 | 57,200.00 | 57,300.00 | 57,300.00 | -5.29% | 52,440 |
| Jul 31, 2025 | 59,500.00 | 60,500.00 | 59,300.00 | 60,500.00 | 60,500.00 | -0.17% | 25,095 |
| Jul 30, 2025 | 59,100.00 | 60,900.00 | 59,100.00 | 60,600.00 | 60,600.00 | 1.34% | 49,223 |
| Jul 29, 2025 | 58,600.00 | 59,800.00 | 58,300.00 | 59,800.00 | 59,800.00 | 1.18% | 45,467 |
| Jul 28, 2025 | 59,700.00 | 60,700.00 | 58,300.00 | 59,100.00 | 59,100.00 | -0.17% | 55,639 |
| Jul 25, 2025 | 59,500.00 | 60,100.00 | 58,900.00 | 59,200.00 | 59,200.00 | -1.50% | 38,728 |
| Jul 24, 2025 | 59,400.00 | 61,100.00 | 59,400.00 | 60,100.00 | 60,100.00 | 1.18% | 37,228 |
| Jul 23, 2025 | 60,400.00 | 60,700.00 | 58,500.00 | 59,400.00 | 59,400.00 | -0.50% | 59,179 |
| Jul 22, 2025 | 59,200.00 | 60,000.00 | 59,100.00 | 59,700.00 | 59,700.00 | -0.33% | 23,137 |
| Jul 21, 2025 | 60,000.00 | 60,300.00 | 59,300.00 | 59,900.00 | 59,900.00 | -0.50% | 39,077 |
| Jul 18, 2025 | 59,200.00 | 60,300.00 | 59,100.00 | 60,200.00 | 60,200.00 | 0.84% | 28,685 |
| Jul 17, 2025 | 60,600.00 | 60,900.00 | 59,000.00 | 59,700.00 | 59,700.00 | -1.00% | 49,516 |
| Jul 16, 2025 | 61,000.00 | 62,100.00 | 59,900.00 | 60,300.00 | 60,300.00 | -2.27% | 61,806 |
| Jul 15, 2025 | 61,200.00 | 62,400.00 | 59,900.00 | 61,700.00 | 61,700.00 | -1.12% | 80,878 |
| Jul 14, 2025 | 59,600.00 | 62,600.00 | 58,700.00 | 62,400.00 | 62,400.00 | 3.65% | 64,042 |
| Jul 11, 2025 | 59,200.00 | 60,600.00 | 58,800.00 | 60,200.00 | 60,200.00 | 0.67% | 50,079 |
| Jul 10, 2025 | 59,100.00 | 60,300.00 | 58,800.00 | 59,800.00 | 59,800.00 | 1.01% | 53,058 |
| Jul 9, 2025 | 58,700.00 | 60,300.00 | 58,600.00 | 59,200.00 | 59,200.00 | -0.17% | 46,485 |
| Jul 8, 2025 | 60,200.00 | 60,200.00 | 58,500.00 | 59,300.00 | 59,300.00 | 0.68% | 33,605 |
| Jul 7, 2025 | 60,500.00 | 60,500.00 | 58,200.00 | 58,900.00 | 58,900.00 | -0.84% | 38,647 |
| Jul 4, 2025 | 61,400.00 | 62,200.00 | 59,000.00 | 59,400.00 | 59,400.00 | -3.41% | 42,006 |
| Jul 3, 2025 | 64,100.00 | 64,900.00 | 61,000.00 | 61,500.00 | 61,500.00 | -2.23% | 71,804 |
| Jul 2, 2025 | 62,800.00 | 63,800.00 | 62,200.00 | 62,900.00 | 62,900.00 | -1.72% | 62,797 |
| Jul 1, 2025 | 62,600.00 | 64,300.00 | 62,400.00 | 64,000.00 | 64,000.00 | 1.27% | 49,844 |
| Jun 30, 2025 | 65,000.00 | 65,800.00 | 62,900.00 | 63,200.00 | 63,200.00 | -0.63% | 60,196 |
| Jun 27, 2025 | 63,400.00 | 64,500.00 | 61,500.00 | 63,600.00 | 63,600.00 | 1.11% | 66,916 |
| Jun 26, 2025 | 62,000.00 | 64,600.00 | 61,900.00 | 62,900.00 | 62,900.00 | 1.78% | 71,593 |
| Jun 25, 2025 | 60,000.00 | 62,000.00 | 59,800.00 | 61,800.00 | 61,800.00 | 2.15% | 58,723 |
| Jun 24, 2025 | 60,800.00 | 61,200.00 | 60,000.00 | 60,500.00 | 60,500.00 | 0.83% | 78,234 |
| Jun 23, 2025 | 59,400.00 | 60,500.00 | 58,700.00 | 60,000.00 | 60,000.00 | 0.17% | 102,580 |
| Jun 20, 2025 | 59,500.00 | 60,300.00 | 58,500.00 | 59,900.00 | 59,900.00 | 1.53% | 61,009 |