Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 72,300
-2,000 (-2.69%)
Aug 31, 2026, 3:30 PM KST
Youngone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 85,200.00 | 86,700.00 | 81,900.00 | 85,400.00 | 84,217.02 | 1.67% | 97,109 |
| Jul 7, 2026 | 83,700.00 | 84,700.00 | 81,000.00 | 84,000.00 | 82,836.41 | 0.24% | 57,189 |
| Jul 6, 2026 | 83,000.00 | 85,300.00 | 82,600.00 | 83,800.00 | 82,639.18 | -0.71% | 55,540 |
| Jul 3, 2026 | 83,100.00 | 86,200.00 | 80,300.00 | 84,400.00 | 83,230.87 | 1.56% | 91,266 |
| Jul 2, 2026 | 76,900.00 | 89,000.00 | 73,400.00 | 83,100.00 | 81,948.88 | 11.99% | 217,425 |
| Jul 1, 2026 | 73,900.00 | 74,500.00 | 72,200.00 | 74,200.00 | 73,172.16 | 2.20% | 50,649 |
| Jun 30, 2026 | 74,500.00 | 77,000.00 | 71,500.00 | 72,600.00 | 71,594.33 | -3.33% | 90,797 |
| Jun 29, 2026 | 73,700.00 | 75,100.00 | 69,900.00 | 75,100.00 | 74,059.70 | 6.68% | 80,502 |
| Jun 26, 2026 | 72,000.00 | 73,300.00 | 69,000.00 | 70,400.00 | 69,424.80 | -3.16% | 97,575 |
| Jun 25, 2026 | 71,100.00 | 74,300.00 | 71,100.00 | 72,700.00 | 71,692.94 | 2.39% | 62,175 |
| Jun 24, 2026 | 72,800.00 | 72,800.00 | 68,200.00 | 71,000.00 | 70,016.49 | -1.66% | 103,953 |
| Jun 23, 2026 | 73,200.00 | 74,500.00 | 70,400.00 | 72,200.00 | 71,199.87 | -0.41% | 68,680 |
| Jun 22, 2026 | 78,800.00 | 78,800.00 | 72,500.00 | 72,500.00 | 71,495.71 | -7.05% | 82,392 |
| Jun 19, 2026 | 79,000.00 | 80,000.00 | 76,600.00 | 78,000.00 | 76,919.53 | 0.13% | 78,987 |