Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 86,300
-1,600 (-1.82%)
May 19, 2026, 3:30 PM KST
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 93,700.00 | 94,000.00 | 84,400.00 | 86,300.00 | 86,300.00 | -1.82% | 82,884 |
| May 18, 2026 | 89,600.00 | 93,800.00 | 87,300.00 | 87,900.00 | 87,900.00 | -1.90% | 102,610 |
| May 15, 2026 | 85,900.00 | 92,100.00 | 83,700.00 | 89,600.00 | 89,600.00 | 11.58% | 204,736 |
| May 14, 2026 | 78,800.00 | 81,100.00 | 77,500.00 | 80,300.00 | 80,300.00 | 2.82% | 78,124 |
| May 13, 2026 | 83,400.00 | 83,500.00 | 77,500.00 | 78,100.00 | 78,100.00 | -4.52% | 102,150 |
| May 12, 2026 | 82,200.00 | 84,400.00 | 80,700.00 | 81,800.00 | 81,800.00 | 0.49% | 114,262 |
| May 11, 2026 | 84,000.00 | 84,100.00 | 80,600.00 | 81,400.00 | 81,400.00 | -3.67% | 99,175 |
| May 8, 2026 | 82,800.00 | 85,300.00 | 82,000.00 | 84,500.00 | 84,500.00 | 2.55% | 79,407 |
| May 7, 2026 | 81,600.00 | 83,200.00 | 79,600.00 | 82,400.00 | 82,400.00 | 1.10% | 51,982 |
| May 6, 2026 | 84,200.00 | 85,200.00 | 81,100.00 | 81,500.00 | 81,500.00 | -4.68% | 145,011 |
| May 4, 2026 | 84,200.00 | 86,700.00 | 83,300.00 | 85,500.00 | 85,500.00 | 3.14% | 73,745 |
| Apr 30, 2026 | 83,500.00 | 85,500.00 | 81,600.00 | 82,900.00 | 82,900.00 | -1.54% | 95,827 |
| Apr 29, 2026 | 84,800.00 | 85,800.00 | 82,700.00 | 84,200.00 | 84,200.00 | 0.12% | 59,434 |
| Apr 28, 2026 | 83,700.00 | 84,700.00 | 83,100.00 | 84,100.00 | 84,100.00 | 0.48% | 74,052 |
| Apr 27, 2026 | 83,400.00 | 84,200.00 | 82,700.00 | 83,700.00 | 83,700.00 | 0.36% | 49,620 |
| Apr 24, 2026 | 83,600.00 | 84,200.00 | 81,900.00 | 83,400.00 | 83,400.00 | -0.71% | 72,130 |
| Apr 23, 2026 | 85,900.00 | 86,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | - | 52,751 |
| Apr 22, 2026 | 84,400.00 | 85,300.00 | 83,600.00 | 84,000.00 | 84,000.00 | -1.64% | 40,887 |
| Apr 21, 2026 | 85,700.00 | 88,000.00 | 85,000.00 | 85,400.00 | 85,400.00 | -0.23% | 45,934 |
| Apr 20, 2026 | 86,200.00 | 87,000.00 | 84,700.00 | 85,600.00 | 85,600.00 | 0.82% | 56,378 |
| Apr 17, 2026 | 85,600.00 | 86,200.00 | 83,200.00 | 84,900.00 | 84,900.00 | 0.12% | 101,683 |
| Apr 16, 2026 | 84,600.00 | 86,000.00 | 84,100.00 | 84,800.00 | 84,800.00 | 0.71% | 75,341 |
| Apr 15, 2026 | 85,000.00 | 86,800.00 | 83,000.00 | 84,200.00 | 84,200.00 | -0.47% | 70,530 |
| Apr 14, 2026 | 80,200.00 | 84,900.00 | 80,200.00 | 84,600.00 | 84,600.00 | 5.22% | 67,417 |
| Apr 13, 2026 | 81,500.00 | 82,500.00 | 79,800.00 | 80,400.00 | 80,400.00 | -2.55% | 60,771 |
| Apr 10, 2026 | 81,800.00 | 83,000.00 | 80,900.00 | 82,500.00 | 82,500.00 | 1.85% | 72,755 |
| Apr 9, 2026 | 83,200.00 | 84,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | -2.06% | 97,111 |
| Apr 8, 2026 | 87,100.00 | 87,600.00 | 81,700.00 | 82,700.00 | 82,700.00 | 1.47% | 70,290 |
| Apr 7, 2026 | 79,900.00 | 82,200.00 | 79,900.00 | 81,500.00 | 81,500.00 | 0.99% | 53,717 |
| Apr 6, 2026 | 80,900.00 | 81,600.00 | 78,800.00 | 80,700.00 | 80,700.00 | 1.25% | 44,878 |
| Apr 3, 2026 | 81,500.00 | 83,200.00 | 79,000.00 | 79,700.00 | 79,700.00 | -1.24% | 71,974 |
| Apr 2, 2026 | 82,600.00 | 85,000.00 | 80,000.00 | 80,700.00 | 80,700.00 | -1.47% | 71,980 |
| Apr 1, 2026 | 82,200.00 | 82,300.00 | 79,500.00 | 81,900.00 | 81,900.00 | 4.33% | 63,994 |
| Mar 31, 2026 | 78,500.00 | 81,100.00 | 77,500.00 | 78,500.00 | 78,500.00 | -2.36% | 64,505 |
| Mar 30, 2026 | 78,300.00 | 81,000.00 | 77,700.00 | 80,400.00 | 80,400.00 | -1.71% | 61,884 |
| Mar 27, 2026 | 80,500.00 | 81,800.00 | 79,600.00 | 81,800.00 | 81,800.00 | 0.74% | 42,956 |
| Mar 26, 2026 | 82,500.00 | 83,400.00 | 80,900.00 | 81,200.00 | 81,200.00 | -0.73% | 42,999 |
| Mar 25, 2026 | 82,900.00 | 83,500.00 | 80,700.00 | 81,800.00 | 81,800.00 | 1.11% | 55,496 |
| Mar 24, 2026 | 82,700.00 | 82,900.00 | 79,100.00 | 80,900.00 | 80,900.00 | 1.76% | 53,481 |
| Mar 23, 2026 | 81,000.00 | 81,600.00 | 78,400.00 | 79,500.00 | 79,500.00 | -5.58% | 71,954 |
| Mar 20, 2026 | 82,100.00 | 85,100.00 | 82,100.00 | 84,200.00 | 84,200.00 | 3.57% | 81,578 |
| Mar 19, 2026 | 85,900.00 | 87,600.00 | 80,900.00 | 81,300.00 | 81,300.00 | -7.40% | 113,229 |
| Mar 18, 2026 | 87,000.00 | 88,700.00 | 84,300.00 | 87,800.00 | 87,800.00 | 2.21% | 69,968 |
| Mar 17, 2026 | 84,600.00 | 87,000.00 | 84,600.00 | 85,900.00 | 85,900.00 | 1.66% | 48,040 |
| Mar 16, 2026 | 87,400.00 | 88,900.00 | 84,300.00 | 84,500.00 | 84,500.00 | -5.48% | 141,925 |
| Mar 13, 2026 | 87,100.00 | 92,200.00 | 87,000.00 | 89,400.00 | 89,400.00 | 0.34% | 67,847 |
| Mar 12, 2026 | 88,000.00 | 91,200.00 | 86,900.00 | 89,100.00 | 89,100.00 | -0.11% | 177,567 |
| Mar 11, 2026 | 88,000.00 | 93,500.00 | 87,400.00 | 89,200.00 | 89,200.00 | 3.48% | 106,018 |
| Mar 10, 2026 | 95,200.00 | 95,200.00 | 84,000.00 | 86,200.00 | 86,200.00 | -5.79% | 160,308 |
| Mar 9, 2026 | 89,900.00 | 95,900.00 | 88,700.00 | 91,500.00 | 91,500.00 | -4.98% | 121,220 |