Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 69,100
+600 (0.88%)
Oct 30, 2026, 3:30 PM KST
Youngone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69,900.00 | 69,900.00 | 67,100.00 | 69,100.00 | 69,100.00 | 0.88% | 115,072 |
| Oct 29, 2026 | 67,400.00 | 68,600.00 | 66,200.00 | 68,500.00 | 68,500.00 | 1.18% | 69,558 |
| Oct 28, 2026 | 67,800.00 | 69,200.00 | 67,700.00 | 67,700.00 | 67,700.00 | -0.59% | 54,487 |
| Oct 27, 2026 | 67,400.00 | 68,600.00 | 67,100.00 | 68,100.00 | 68,100.00 | 1.04% | 99,441 |
| Oct 26, 2026 | 69,500.00 | 69,600.00 | 67,100.00 | 67,400.00 | 67,400.00 | -2.32% | 57,153 |
| Oct 23, 2026 | 71,900.00 | 71,900.00 | 67,700.00 | 69,000.00 | 69,000.00 | -3.50% | 94,145 |
| Oct 22, 2026 | 72,100.00 | 73,500.00 | 71,000.00 | 71,500.00 | 71,500.00 | -2.05% | 64,386 |
| Oct 21, 2026 | 74,400.00 | 74,700.00 | 72,000.00 | 73,000.00 | 73,000.00 | -2.01% | 86,029 |
| Oct 20, 2026 | 74,200.00 | 76,900.00 | 73,400.00 | 74,500.00 | 74,500.00 | -1.46% | 68,294 |
| Oct 19, 2026 | 74,900.00 | 76,200.00 | 74,400.00 | 75,600.00 | 75,600.00 | 1.75% | 65,951 |
| Oct 16, 2026 | 75,200.00 | 76,800.00 | 73,600.00 | 74,300.00 | 74,300.00 | -1.07% | 104,852 |
| Oct 15, 2026 | 74,700.00 | 75,700.00 | 73,100.00 | 75,100.00 | 75,100.00 | 0.67% | 95,146 |
| Oct 14, 2026 | 73,200.00 | 75,300.00 | 73,000.00 | 74,600.00 | 74,600.00 | 1.50% | 89,015 |
| Oct 13, 2026 | 72,500.00 | 73,800.00 | 70,900.00 | 73,500.00 | 73,500.00 | 1.10% | 111,817 |
| Oct 12, 2026 | 70,000.00 | 73,800.00 | 70,000.00 | 72,700.00 | 72,700.00 | 3.27% | 119,749 |
| Oct 8, 2026 | 70,100.00 | 71,600.00 | 69,600.00 | 70,400.00 | 70,400.00 | -0.56% | 85,846 |
| Oct 7, 2026 | 69,600.00 | 72,700.00 | 69,200.00 | 70,800.00 | 70,800.00 | 4.58% | 69,903 |
| Oct 6, 2026 | 66,800.00 | 68,300.00 | 66,800.00 | 67,700.00 | 67,700.00 | 1.35% | 98,676 |
| Oct 2, 2026 | 69,600.00 | 69,700.00 | 66,100.00 | 66,800.00 | 66,800.00 | -3.61% | 63,523 |
| Oct 1, 2026 | 69,100.00 | 69,500.00 | 68,100.00 | 69,300.00 | 69,300.00 | 0.73% | 25,881 |
| Sep 30, 2026 | 71,300.00 | 71,400.00 | 68,300.00 | 68,800.00 | 68,800.00 | -3.23% | 67,831 |
| Sep 29, 2026 | 71,600.00 | 71,600.00 | 69,800.00 | 71,100.00 | 71,100.00 | -0.42% | 35,932 |
| Sep 28, 2026 | 69,700.00 | 71,800.00 | 69,500.00 | 71,400.00 | 71,400.00 | 3.03% | 37,895 |
| Sep 23, 2026 | 72,300.00 | 72,400.00 | 69,000.00 | 69,300.00 | 69,300.00 | -3.88% | 69,632 |
| Sep 22, 2026 | 71,900.00 | 72,600.00 | 70,900.00 | 72,100.00 | 72,100.00 | 0.98% | 74,079 |
| Sep 21, 2026 | 71,600.00 | 73,100.00 | 71,100.00 | 71,400.00 | 71,400.00 | - | 34,945 |
| Sep 18, 2026 | 73,000.00 | 73,300.00 | 71,400.00 | 71,400.00 | 71,400.00 | -1.52% | 127,459 |
| Sep 17, 2026 | 73,000.00 | 73,200.00 | 71,800.00 | 72,500.00 | 72,500.00 | 0.55% | 36,047 |
| Sep 16, 2026 | 72,500.00 | 73,100.00 | 71,600.00 | 72,100.00 | 72,100.00 | 0.28% | 38,474 |
| 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 |