Youngone Holdings Co., Ltd. (KRX:009970)
South Korea
· Delayed Price · Currency is KRW 221,000
-9,500 (-4.12%)
Mar 9, 2026, 3:30 PM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 215,000.00 | 227,000.00 | 213,000.00 | 221,000.00 | 221,000.00 | -4.12% | 11,473 |
| Mar 6, 2026 | 217,000.00 | 234,500.00 | 216,500.00 | 230,500.00 | 230,500.00 | 1.54% | 12,550 |
| Mar 5, 2026 | 224,000.00 | 235,500.00 | 221,000.00 | 227,000.00 | 227,000.00 | 6.07% | 20,254 |
| Mar 4, 2026 | 248,500.00 | 252,000.00 | 212,000.00 | 214,000.00 | 214,000.00 | -12.30% | 32,272 |
| Mar 3, 2026 | 247,000.00 | 251,500.00 | 238,500.00 | 244,000.00 | 244,000.00 | -2.20% | 25,721 |
| Feb 27, 2026 | 246,000.00 | 262,000.00 | 242,000.00 | 249,500.00 | 249,500.00 | 1.84% | 39,365 |
| Feb 26, 2026 | 247,500.00 | 251,000.00 | 241,500.00 | 245,000.00 | 245,000.00 | -2.00% | 18,187 |
| Feb 25, 2026 | 229,000.00 | 253,000.00 | 228,500.00 | 250,000.00 | 250,000.00 | 7.99% | 28,530 |
| Feb 24, 2026 | 238,000.00 | 238,500.00 | 227,000.00 | 231,500.00 | 231,500.00 | 0.43% | 24,804 |
| Feb 23, 2026 | 223,500.00 | 236,500.00 | 220,000.00 | 230,500.00 | 230,500.00 | 2.22% | 20,234 |
| Feb 20, 2026 | 220,500.00 | 229,500.00 | 220,500.00 | 225,500.00 | 225,500.00 | 1.12% | 14,823 |
| Feb 19, 2026 | 233,000.00 | 236,000.00 | 222,000.00 | 223,000.00 | 223,000.00 | -4.29% | 31,366 |
| Feb 13, 2026 | 238,000.00 | 240,000.00 | 228,000.00 | 233,000.00 | 233,000.00 | -3.72% | 20,342 |
| Feb 12, 2026 | 225,000.00 | 243,500.00 | 225,000.00 | 242,000.00 | 242,000.00 | 6.61% | 25,121 |
| Feb 11, 2026 | 233,500.00 | 234,000.00 | 222,000.00 | 227,000.00 | 227,000.00 | -0.22% | 18,023 |
| Feb 10, 2026 | 220,000.00 | 228,000.00 | 215,000.00 | 227,500.00 | 227,500.00 | 5.81% | 19,402 |
| Feb 9, 2026 | 222,000.00 | 223,000.00 | 209,000.00 | 215,000.00 | 215,000.00 | 3.61% | 24,822 |
| Feb 6, 2026 | 206,500.00 | 214,000.00 | 200,500.00 | 207,500.00 | 207,500.00 | -4.60% | 14,580 |
| Feb 5, 2026 | 206,000.00 | 222,000.00 | 202,000.00 | 217,500.00 | 217,500.00 | 2.35% | 33,516 |
| Feb 4, 2026 | 208,500.00 | 215,000.00 | 202,000.00 | 212,500.00 | 212,500.00 | 1.92% | 12,731 |
| Feb 3, 2026 | 215,000.00 | 215,000.00 | 204,000.00 | 208,500.00 | 208,500.00 | 3.22% | 13,563 |
| Feb 2, 2026 | 209,500.00 | 209,500.00 | 198,700.00 | 202,000.00 | 202,000.00 | -2.42% | 20,094 |
| Jan 30, 2026 | 197,600.00 | 210,500.00 | 197,600.00 | 207,000.00 | 207,000.00 | 2.73% | 20,752 |
| Jan 29, 2026 | 200,500.00 | 205,000.00 | 193,200.00 | 201,500.00 | 201,500.00 | 2.34% | 20,540 |
| Jan 28, 2026 | 192,000.00 | 199,000.00 | 191,700.00 | 196,900.00 | 196,900.00 | 2.71% | 13,001 |
| Jan 27, 2026 | 192,900.00 | 194,500.00 | 185,600.00 | 191,700.00 | 191,700.00 | 0.42% | 15,248 |
| Jan 26, 2026 | 191,300.00 | 196,000.00 | 186,500.00 | 190,900.00 | 190,900.00 | -2.70% | 17,429 |
| Jan 23, 2026 | 192,000.00 | 198,400.00 | 192,000.00 | 196,200.00 | 196,200.00 | 0.93% | 17,988 |
| Jan 22, 2026 | 190,100.00 | 201,000.00 | 190,000.00 | 194,400.00 | 194,400.00 | 0.21% | 18,257 |
| Jan 21, 2026 | 190,000.00 | 196,500.00 | 184,100.00 | 194,000.00 | 194,000.00 | 4.81% | 31,668 |
| Jan 20, 2026 | 183,600.00 | 189,000.00 | 183,600.00 | 185,100.00 | 185,100.00 | -0.16% | 14,308 |
| Jan 19, 2026 | 183,700.00 | 187,900.00 | 182,900.00 | 185,400.00 | 185,400.00 | -0.32% | 12,345 |
| Jan 16, 2026 | 191,000.00 | 192,300.00 | 184,900.00 | 186,000.00 | 186,000.00 | -1.54% | 10,507 |
| Jan 15, 2026 | 192,800.00 | 197,200.00 | 187,100.00 | 188,900.00 | 188,900.00 | -2.98% | 17,975 |
| Jan 14, 2026 | 193,600.00 | 197,800.00 | 186,200.00 | 194,700.00 | 194,700.00 | 3.40% | 19,235 |
| Jan 13, 2026 | 190,100.00 | 192,300.00 | 186,300.00 | 188,300.00 | 188,300.00 | 1.51% | 20,705 |
| Jan 12, 2026 | 188,300.00 | 190,000.00 | 182,600.00 | 185,500.00 | 185,500.00 | -1.54% | 18,636 |
| Jan 9, 2026 | 190,900.00 | 191,000.00 | 187,100.00 | 188,400.00 | 188,400.00 | -0.84% | 11,179 |
| Jan 8, 2026 | 187,600.00 | 190,000.00 | 185,800.00 | 190,000.00 | 190,000.00 | 0.32% | 18,394 |
| Jan 7, 2026 | 187,600.00 | 191,600.00 | 184,500.00 | 189,400.00 | 189,400.00 | -0.05% | 18,313 |
| Jan 6, 2026 | 188,300.00 | 191,300.00 | 185,900.00 | 189,500.00 | 189,500.00 | 0.53% | 16,016 |
| Jan 5, 2026 | 185,300.00 | 190,000.00 | 182,300.00 | 188,500.00 | 188,500.00 | 2.67% | 18,391 |
| Jan 2, 2026 | 189,400.00 | 193,300.00 | 182,200.00 | 183,600.00 | 183,600.00 | -4.13% | 17,371 |
| Dec 30, 2025 | 190,400.00 | 193,200.00 | 185,400.00 | 191,500.00 | 191,500.00 | 0.90% | 11,323 |
| Dec 29, 2025 | 187,500.00 | 192,100.00 | 185,100.00 | 189,800.00 | 189,800.00 | -0.73% | 17,543 |
| Dec 26, 2025 | 195,000.00 | 197,300.00 | 185,500.00 | 191,200.00 | 191,200.00 | -1.80% | 13,406 |
| Dec 24, 2025 | 204,000.00 | 205,000.00 | 194,100.00 | 194,700.00 | 194,700.00 | -3.13% | 10,196 |
| Dec 23, 2025 | 214,000.00 | 215,500.00 | 195,200.00 | 201,000.00 | 201,000.00 | -6.51% | 26,290 |
| Dec 22, 2025 | 213,000.00 | 216,000.00 | 207,000.00 | 215,000.00 | 215,000.00 | 4.12% | 14,670 |
| Dec 19, 2025 | 207,000.00 | 207,500.00 | 202,500.00 | 206,500.00 | 206,500.00 | 2.74% | 16,603 |
| Dec 18, 2025 | 202,000.00 | 208,000.00 | 198,500.00 | 201,000.00 | 201,000.00 | -0.50% | 18,436 |
| Dec 17, 2025 | 200,000.00 | 206,500.00 | 198,900.00 | 202,000.00 | 202,000.00 | 2.54% | 19,573 |
| Dec 16, 2025 | 196,800.00 | 199,500.00 | 195,200.00 | 197,000.00 | 197,000.00 | -0.40% | 19,441 |
| Dec 15, 2025 | 196,600.00 | 203,500.00 | 191,600.00 | 197,800.00 | 197,800.00 | -0.35% | 17,581 |
| Dec 12, 2025 | 204,500.00 | 207,000.00 | 194,300.00 | 198,500.00 | 198,500.00 | -2.93% | 26,698 |
| Dec 11, 2025 | 195,000.00 | 207,000.00 | 192,400.00 | 204,500.00 | 204,500.00 | 6.57% | 57,924 |
| Dec 10, 2025 | 193,700.00 | 198,000.00 | 191,300.00 | 191,900.00 | 191,900.00 | -0.31% | 19,451 |
| Dec 9, 2025 | 193,000.00 | 198,200.00 | 191,100.00 | 192,500.00 | 192,500.00 | -0.10% | 19,725 |
| Dec 8, 2025 | 188,500.00 | 194,900.00 | 187,300.00 | 192,700.00 | 192,700.00 | 2.66% | 18,975 |
| Dec 5, 2025 | 183,700.00 | 187,800.00 | 180,700.00 | 187,700.00 | 187,700.00 | 0.91% | 13,677 |
| Dec 4, 2025 | 181,100.00 | 187,700.00 | 181,000.00 | 186,000.00 | 186,000.00 | 1.69% | 13,115 |
| Dec 3, 2025 | 178,300.00 | 183,700.00 | 178,000.00 | 182,900.00 | 182,900.00 | 0.94% | 14,643 |
| Dec 2, 2025 | 168,500.00 | 186,900.00 | 166,900.00 | 181,200.00 | 181,200.00 | 8.70% | 26,922 |
| Dec 1, 2025 | 167,700.00 | 168,800.00 | 165,200.00 | 166,700.00 | 166,700.00 | 0.48% | 13,549 |
| Nov 28, 2025 | 177,700.00 | 179,200.00 | 161,200.00 | 165,900.00 | 165,900.00 | -7.58% | 33,461 |
| Nov 27, 2025 | 177,700.00 | 181,600.00 | 175,800.00 | 179,500.00 | 179,500.00 | 0.06% | 7,945 |
| Nov 26, 2025 | 177,000.00 | 179,400.00 | 172,300.00 | 179,400.00 | 179,400.00 | 4.24% | 11,559 |
| Nov 25, 2025 | 175,400.00 | 179,500.00 | 172,100.00 | 172,100.00 | 172,100.00 | -0.81% | 16,644 |
| Nov 24, 2025 | 175,300.00 | 178,500.00 | 172,600.00 | 173,500.00 | 173,500.00 | 0.52% | 28,766 |
| Nov 21, 2025 | 174,900.00 | 176,800.00 | 169,500.00 | 172,600.00 | 172,600.00 | 0.29% | 18,436 |
| Nov 20, 2025 | 175,000.00 | 175,900.00 | 171,600.00 | 172,100.00 | 172,100.00 | -1.66% | 17,350 |
| Nov 19, 2025 | 172,600.00 | 176,800.00 | 167,900.00 | 175,000.00 | 175,000.00 | 3.73% | 30,886 |
| Nov 18, 2025 | 162,700.00 | 182,000.00 | 162,700.00 | 168,700.00 | 168,700.00 | 2.06% | 31,536 |
| Nov 17, 2025 | 159,900.00 | 168,800.00 | 157,100.00 | 165,300.00 | 165,300.00 | 2.35% | 24,456 |
| Nov 14, 2025 | 158,200.00 | 162,500.00 | 152,500.00 | 161,500.00 | 161,500.00 | 2.47% | 23,484 |
| Nov 13, 2025 | 149,800.00 | 159,900.00 | 148,800.00 | 157,600.00 | 157,600.00 | 4.16% | 21,027 |
| Nov 12, 2025 | 149,100.00 | 154,100.00 | 148,700.00 | 151,300.00 | 151,300.00 | - | 12,797 |
| Nov 11, 2025 | 150,100.00 | 153,700.00 | 149,900.00 | 151,300.00 | 151,300.00 | -0.72% | 13,184 |
| Nov 10, 2025 | 146,400.00 | 154,400.00 | 144,800.00 | 152,400.00 | 152,400.00 | 3.81% | 17,643 |
| Nov 7, 2025 | 164,000.00 | 174,500.00 | 143,000.00 | 146,800.00 | 146,800.00 | -6.44% | 46,806 |
| Nov 6, 2025 | 140,700.00 | 159,100.00 | 137,100.00 | 156,900.00 | 156,900.00 | 14.86% | 75,887 |
| Nov 5, 2025 | 140,400.00 | 140,400.00 | 135,000.00 | 136,600.00 | 136,600.00 | 0.07% | 25,463 |
| Nov 4, 2025 | 138,900.00 | 139,700.00 | 135,500.00 | 136,500.00 | 136,500.00 | -2.71% | 14,638 |
| Nov 3, 2025 | 140,700.00 | 143,000.00 | 138,600.00 | 140,300.00 | 140,300.00 | -1.27% | 16,901 |
| Oct 31, 2025 | 141,700.00 | 144,000.00 | 140,100.00 | 142,100.00 | 142,100.00 | 0.50% | 20,019 |
| Oct 30, 2025 | 139,000.00 | 143,000.00 | 138,700.00 | 141,400.00 | 141,400.00 | -0.28% | 14,884 |
| Oct 29, 2025 | 144,400.00 | 144,400.00 | 137,600.00 | 141,800.00 | 141,800.00 | 0.50% | 16,119 |
| Oct 28, 2025 | 139,800.00 | 144,000.00 | 139,400.00 | 141,100.00 | 141,100.00 | -1.33% | 11,365 |
| Oct 27, 2025 | 137,600.00 | 143,000.00 | 136,800.00 | 143,000.00 | 143,000.00 | 2.95% | 18,051 |
| Oct 24, 2025 | 139,600.00 | 141,200.00 | 138,200.00 | 138,900.00 | 138,900.00 | -0.50% | 10,010 |
| Oct 23, 2025 | 137,500.00 | 142,800.00 | 137,500.00 | 139,600.00 | 139,600.00 | -0.92% | 13,266 |
| Oct 22, 2025 | 136,600.00 | 141,000.00 | 135,900.00 | 140,900.00 | 140,900.00 | 2.77% | 12,285 |
| Oct 21, 2025 | 134,500.00 | 139,000.00 | 134,100.00 | 137,100.00 | 137,100.00 | 0.81% | 15,707 |
| Oct 20, 2025 | 133,200.00 | 136,900.00 | 131,200.00 | 136,000.00 | 136,000.00 | 2.03% | 10,676 |
| Oct 17, 2025 | 132,000.00 | 134,900.00 | 131,400.00 | 133,300.00 | 133,300.00 | -0.07% | 14,966 |
| Oct 16, 2025 | 132,900.00 | 137,900.00 | 130,700.00 | 133,400.00 | 133,400.00 | -0.60% | 16,549 |
| Oct 15, 2025 | 131,200.00 | 135,700.00 | 131,200.00 | 134,200.00 | 134,200.00 | 0.75% | 8,535 |
| Oct 14, 2025 | 132,000.00 | 135,900.00 | 131,100.00 | 133,200.00 | 133,200.00 | -1.04% | 12,977 |
| Oct 13, 2025 | 134,400.00 | 134,600.00 | 129,500.00 | 134,600.00 | 134,600.00 | 0.90% | 12,256 |
| Oct 10, 2025 | 134,100.00 | 136,500.00 | 132,100.00 | 133,400.00 | 133,400.00 | -2.70% | 14,823 |