Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 71,400
-1,100 (-1.52%)
At close: Sep 18, 2026
Youngone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 73,000.00 | 73,300.00 | 71,400.00 | 71,400.00 | 71,400.00 | -1.52% | 122,926 |
| Sep 17, 2026 | 73,000.00 | 73,200.00 | 71,800.00 | 72,500.00 | 72,500.00 | 0.55% | 35,160 |
| Sep 16, 2026 | 72,500.00 | 73,100.00 | 71,600.00 | 72,100.00 | 72,100.00 | 0.28% | 37,842 |
| Sep 15, 2026 | 71,600.00 | 73,000.00 | 71,500.00 | 71,900.00 | 71,900.00 | -0.69% | 34,759 |
| Sep 14, 2026 | 72,200.00 | 73,300.00 | 71,500.00 | 72,400.00 | 72,400.00 | -0.69% | 34,008 |
| Sep 11, 2026 | 70,600.00 | 73,100.00 | 70,600.00 | 72,900.00 | 72,900.00 | 0.55% | 51,613 |
| Sep 10, 2026 | 71,600.00 | 72,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | - | 94,394 |
| Sep 9, 2026 | 75,100.00 | 75,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | -3.20% | 61,552 |
| Sep 8, 2026 | 75,700.00 | 75,900.00 | 74,200.00 | 74,900.00 | 74,900.00 | -0.27% | 36,430 |
| Sep 7, 2026 | 75,800.00 | 76,400.00 | 74,000.00 | 75,100.00 | 75,100.00 | 0.13% | 44,758 |
| Sep 4, 2026 | 75,700.00 | 76,200.00 | 74,000.00 | 75,000.00 | 75,000.00 | -0.79% | 57,624 |
| Sep 3, 2026 | 75,000.00 | 77,500.00 | 74,300.00 | 75,600.00 | 75,600.00 | 1.89% | 86,657 |
| Sep 2, 2026 | 73,400.00 | 75,400.00 | 72,500.00 | 74,200.00 | 74,200.00 | -0.40% | 65,821 |
| Sep 1, 2026 | 71,800.00 | 75,100.00 | 71,800.00 | 74,500.00 | 74,500.00 | 3.04% | 84,596 |
| Aug 31, 2026 | 74,100.00 | 74,100.00 | 71,100.00 | 72,300.00 | 72,300.00 | -2.69% | 99,548 |
| Aug 28, 2026 | 72,800.00 | 74,500.00 | 71,800.00 | 74,300.00 | 74,300.00 | 1.23% | 64,290 |
| Aug 27, 2026 | 76,000.00 | 76,900.00 | 72,700.00 | 73,400.00 | 73,400.00 | -1.94% | 79,517 |
| Aug 26, 2026 | 76,400.00 | 77,100.00 | 75,500.00 | 75,900.00 | 74,848.61 | 0.40% | 67,692 |
| Aug 25, 2026 | 75,600.00 | 76,500.00 | 74,800.00 | 75,600.00 | 74,552.77 | -0.40% | 41,537 |
| Aug 24, 2026 | 74,500.00 | 75,900.00 | 73,900.00 | 75,900.00 | 74,848.61 | 1.61% | 59,619 |
| Aug 21, 2026 | 73,600.00 | 74,900.00 | 72,200.00 | 74,700.00 | 73,665.24 | 0.54% | 57,676 |
| Aug 20, 2026 | 78,100.00 | 79,000.00 | 73,600.00 | 74,300.00 | 73,270.78 | -3.63% | 137,303 |
| Aug 19, 2026 | 79,000.00 | 79,400.00 | 75,800.00 | 77,100.00 | 76,031.99 | -4.70% | 63,193 |
| Aug 18, 2026 | 85,100.00 | 87,000.00 | 79,300.00 | 80,900.00 | 79,779.35 | -5.82% | 100,822 |
| Aug 14, 2026 | 83,700.00 | 86,200.00 | 82,200.00 | 85,900.00 | 84,710.09 | 1.42% | 57,535 |
| Aug 13, 2026 | 85,400.00 | 86,500.00 | 82,600.00 | 84,700.00 | 83,526.72 | -0.59% | 91,769 |
| Aug 12, 2026 | 90,500.00 | 93,200.00 | 85,200.00 | 85,200.00 | 84,019.79 | -6.06% | 79,501 |
| Aug 11, 2026 | 90,600.00 | 92,700.00 | 89,500.00 | 90,700.00 | 89,443.60 | 0.22% | 34,390 |
| Aug 10, 2026 | 92,600.00 | 92,700.00 | 86,300.00 | 90,500.00 | 89,246.37 | -3.10% | 68,200 |
| Aug 7, 2026 | 93,100.00 | 95,000.00 | 91,600.00 | 93,400.00 | 92,106.20 | -1.68% | 51,305 |
| Aug 6, 2026 | 88,900.00 | 95,000.00 | 88,200.00 | 95,000.00 | 93,684.04 | 7.71% | 85,007 |
| Aug 5, 2026 | 88,600.00 | 89,800.00 | 87,000.00 | 88,200.00 | 86,978.23 | -1.12% | 88,261 |
| Aug 4, 2026 | 86,200.00 | 89,900.00 | 85,500.00 | 89,200.00 | 87,964.38 | 1.48% | 43,486 |
| Aug 3, 2026 | 88,000.00 | 90,000.00 | 86,600.00 | 87,900.00 | 86,682.39 | -1.68% | 54,681 |
| Jul 31, 2026 | 89,100.00 | 92,400.00 | 85,000.00 | 89,400.00 | 88,161.61 | 0.34% | 107,982 |
| Jul 30, 2026 | 87,900.00 | 91,400.00 | 86,300.00 | 89,100.00 | 87,865.77 | 1.71% | 99,870 |
| Jul 29, 2026 | 87,600.00 | 91,700.00 | 85,900.00 | 87,600.00 | 86,386.54 | 1.39% | 82,392 |
| Jul 28, 2026 | 86,300.00 | 87,000.00 | 83,800.00 | 86,400.00 | 85,203.17 | -0.46% | 41,726 |
| Jul 27, 2026 | 87,900.00 | 90,600.00 | 86,400.00 | 86,800.00 | 85,597.63 | -1.03% | 41,246 |
| Jul 24, 2026 | 86,200.00 | 89,500.00 | 86,200.00 | 87,700.00 | 86,485.16 | 0.11% | 44,074 |
| Jul 23, 2026 | 84,500.00 | 89,200.00 | 84,500.00 | 87,600.00 | 86,386.54 | 2.70% | 70,211 |
| Jul 22, 2026 | 87,200.00 | 89,500.00 | 83,300.00 | 85,300.00 | 84,118.40 | -1.73% | 54,052 |
| Jul 21, 2026 | 83,300.00 | 88,600.00 | 83,300.00 | 86,800.00 | 85,597.63 | 0.58% | 46,360 |
| Jul 20, 2026 | 86,100.00 | 88,900.00 | 83,900.00 | 86,300.00 | 85,104.55 | -0.69% | 70,976 |
| Jul 16, 2026 | 84,700.00 | 87,300.00 | 82,700.00 | 86,900.00 | 85,696.24 | 3.21% | 92,357 |
| Jul 15, 2026 | 86,200.00 | 87,000.00 | 83,000.00 | 84,200.00 | 83,033.64 | 0.12% | 66,658 |
| Jul 14, 2026 | 86,700.00 | 89,000.00 | 83,200.00 | 84,100.00 | 82,935.03 | -0.59% | 107,864 |
| Jul 13, 2026 | 86,900.00 | 91,500.00 | 83,500.00 | 84,600.00 | 83,428.10 | -2.76% | 71,926 |
| Jul 10, 2026 | 85,700.00 | 89,900.00 | 82,100.00 | 87,000.00 | 85,794.85 | 5.58% | 78,964 |
| Jul 9, 2026 | 87,000.00 | 87,000.00 | 81,400.00 | 82,400.00 | 81,258.58 | -3.51% | 114,791 |