Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 91,000
+500 (0.55%)
Aug 11, 2026, 12:50 PM KST
Youngone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 92,600.00 | 92,700.00 | 86,300.00 | 90,500.00 | 90,500.00 | -3.10% | 68,200 |
| Aug 7, 2026 | 93,100.00 | 95,000.00 | 91,600.00 | 93,400.00 | 93,400.00 | -1.68% | 51,305 |
| Aug 6, 2026 | 88,900.00 | 95,000.00 | 88,200.00 | 95,000.00 | 95,000.00 | 7.71% | 85,007 |
| Aug 5, 2026 | 88,600.00 | 89,800.00 | 87,000.00 | 88,200.00 | 88,200.00 | -1.12% | 88,261 |
| Aug 4, 2026 | 86,200.00 | 89,900.00 | 85,500.00 | 89,200.00 | 89,200.00 | 1.48% | 43,486 |
| Aug 3, 2026 | 88,000.00 | 90,000.00 | 86,600.00 | 87,900.00 | 87,900.00 | -1.68% | 54,681 |
| Jul 31, 2026 | 89,100.00 | 92,400.00 | 85,000.00 | 89,400.00 | 89,400.00 | 0.34% | 92,434 |
| Jul 30, 2026 | 87,900.00 | 91,400.00 | 86,300.00 | 89,100.00 | 89,100.00 | 1.71% | 99,870 |
| Jul 29, 2026 | 87,600.00 | 91,700.00 | 85,900.00 | 87,600.00 | 87,600.00 | 1.39% | 82,392 |
| Jul 28, 2026 | 86,300.00 | 87,000.00 | 83,800.00 | 86,400.00 | 86,400.00 | -0.46% | 41,726 |
| Jul 27, 2026 | 87,900.00 | 90,600.00 | 86,400.00 | 86,800.00 | 86,800.00 | -1.03% | 41,246 |
| Jul 24, 2026 | 86,200.00 | 89,500.00 | 86,200.00 | 87,700.00 | 87,700.00 | 0.11% | 44,074 |
| Jul 23, 2026 | 84,500.00 | 89,200.00 | 84,500.00 | 87,600.00 | 87,600.00 | 2.70% | 70,211 |
| Jul 22, 2026 | 87,200.00 | 89,500.00 | 83,300.00 | 85,300.00 | 85,300.00 | -1.73% | 54,052 |
| Jul 21, 2026 | 83,300.00 | 88,600.00 | 83,300.00 | 86,800.00 | 86,800.00 | 0.58% | 46,360 |
| Jul 20, 2026 | 86,100.00 | 88,900.00 | 83,900.00 | 86,300.00 | 86,300.00 | -0.69% | 70,976 |
| Jul 16, 2026 | 84,700.00 | 87,300.00 | 82,700.00 | 86,900.00 | 86,900.00 | 3.21% | 92,357 |
| Jul 15, 2026 | 86,200.00 | 87,000.00 | 83,000.00 | 84,200.00 | 84,200.00 | 0.12% | 66,658 |
| Jul 14, 2026 | 86,700.00 | 89,000.00 | 83,200.00 | 84,100.00 | 84,100.00 | -0.59% | 103,526 |
| Jul 13, 2026 | 86,900.00 | 91,500.00 | 83,500.00 | 84,600.00 | 84,600.00 | -2.76% | 71,926 |
| Jul 10, 2026 | 85,700.00 | 89,900.00 | 82,100.00 | 87,000.00 | 87,000.00 | 5.58% | 78,964 |
| Jul 9, 2026 | 87,000.00 | 87,000.00 | 81,400.00 | 82,400.00 | 82,400.00 | -3.51% | 114,791 |
| Jul 8, 2026 | 85,200.00 | 86,700.00 | 81,900.00 | 85,400.00 | 85,400.00 | 1.67% | 97,109 |
| Jul 7, 2026 | 83,700.00 | 84,700.00 | 81,000.00 | 84,000.00 | 84,000.00 | 0.24% | 57,189 |
| Jul 6, 2026 | 83,000.00 | 85,300.00 | 82,600.00 | 83,800.00 | 83,800.00 | -0.71% | 55,540 |
| Jul 3, 2026 | 83,100.00 | 86,200.00 | 80,300.00 | 84,400.00 | 84,400.00 | 1.56% | 91,266 |
| Jul 2, 2026 | 76,900.00 | 89,000.00 | 73,400.00 | 83,100.00 | 83,100.00 | 11.99% | 217,425 |
| Jul 1, 2026 | 73,900.00 | 74,500.00 | 72,200.00 | 74,200.00 | 74,200.00 | 2.20% | 50,649 |
| Jun 30, 2026 | 74,500.00 | 77,000.00 | 71,500.00 | 72,600.00 | 72,600.00 | -3.33% | 90,797 |
| Jun 29, 2026 | 73,700.00 | 75,100.00 | 69,900.00 | 75,100.00 | 75,100.00 | 6.68% | 80,502 |
| Jun 26, 2026 | 72,000.00 | 73,300.00 | 69,000.00 | 70,400.00 | 70,400.00 | -3.16% | 97,575 |
| Jun 25, 2026 | 71,100.00 | 74,300.00 | 71,100.00 | 72,700.00 | 72,700.00 | 2.39% | 62,151 |
| Jun 24, 2026 | 72,800.00 | 72,800.00 | 68,200.00 | 71,000.00 | 71,000.00 | -1.66% | 103,953 |
| Jun 23, 2026 | 73,200.00 | 74,500.00 | 70,400.00 | 72,200.00 | 72,200.00 | -0.41% | 68,680 |
| Jun 22, 2026 | 78,800.00 | 78,800.00 | 72,500.00 | 72,500.00 | 72,500.00 | -7.05% | 82,392 |
| Jun 19, 2026 | 79,000.00 | 80,000.00 | 76,600.00 | 78,000.00 | 78,000.00 | 0.13% | 78,987 |
| Jun 18, 2026 | 79,400.00 | 80,700.00 | 77,900.00 | 77,900.00 | 77,900.00 | -2.38% | 54,375 |
| Jun 17, 2026 | 81,800.00 | 82,700.00 | 79,500.00 | 79,800.00 | 79,800.00 | -1.48% | 69,171 |
| Jun 16, 2026 | 82,400.00 | 83,900.00 | 80,900.00 | 81,000.00 | 81,000.00 | -1.70% | 73,461 |
| Jun 15, 2026 | 83,000.00 | 83,900.00 | 81,600.00 | 82,400.00 | 82,400.00 | -0.60% | 118,844 |
| Jun 12, 2026 | 82,000.00 | 85,150.00 | 81,200.00 | 82,900.00 | 82,900.00 | 2.60% | 112,689 |
| Jun 11, 2026 | 77,300.00 | 81,500.00 | 77,100.00 | 80,800.00 | 80,800.00 | 3.46% | 142,058 |
| Jun 10, 2026 | 74,500.00 | 79,600.00 | 74,400.00 | 78,100.00 | 78,100.00 | 0.13% | 68,029 |
| Jun 9, 2026 | 74,300.00 | 80,300.00 | 74,300.00 | 78,000.00 | 78,000.00 | 5.26% | 66,134 |
| Jun 8, 2026 | 78,000.00 | 78,500.00 | 73,000.00 | 74,100.00 | 74,100.00 | -7.14% | 79,258 |
| Jun 5, 2026 | 85,300.00 | 86,000.00 | 78,800.00 | 79,800.00 | 79,800.00 | -2.21% | 61,541 |
| Jun 4, 2026 | 78,800.00 | 84,800.00 | 77,600.00 | 81,600.00 | 81,600.00 | 3.95% | 107,521 |
| Jun 2, 2026 | 77,500.00 | 79,400.00 | 76,400.00 | 78,500.00 | 78,500.00 | 2.21% | 62,929 |
| Jun 1, 2026 | 79,500.00 | 80,200.00 | 76,500.00 | 76,800.00 | 76,800.00 | -3.40% | 69,561 |
| May 29, 2026 | 82,200.00 | 82,200.00 | 78,900.00 | 79,500.00 | 79,500.00 | -2.81% | 106,204 |