Youngone Holdings Co., Ltd. (KRX:009970)
South Korea
· Delayed Price · Currency is KRW 210,500
+4,500 (2.18%)
Apr 29, 2026, 11:40 AM KST
Youngone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 209,000.00 | 211,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | -1.44% | 16,611 |
| Apr 27, 2026 | 215,000.00 | 217,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | -0.95% | 18,126 |
| Apr 24, 2026 | 221,500.00 | 221,500.00 | 210,000.00 | 211,000.00 | 211,000.00 | -2.76% | 17,878 |
| Apr 23, 2026 | 229,500.00 | 229,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 2.12% | 18,004 |
| Apr 22, 2026 | 211,000.00 | 218,000.00 | 211,000.00 | 212,500.00 | 212,500.00 | 0.24% | 11,451 |
| Apr 21, 2026 | 212,500.00 | 216,500.00 | 210,500.00 | 212,000.00 | 212,000.00 | 0.47% | 20,461 |
| Apr 20, 2026 | 217,500.00 | 217,500.00 | 209,500.00 | 211,000.00 | 211,000.00 | - | 12,376 |
| Apr 17, 2026 | 213,500.00 | 218,000.00 | 209,500.00 | 211,000.00 | 211,000.00 | -2.09% | 14,563 |
| Apr 16, 2026 | 213,000.00 | 219,000.00 | 211,000.00 | 215,500.00 | 215,500.00 | 3.11% | 11,338 |
| Apr 15, 2026 | 216,500.00 | 219,000.00 | 208,500.00 | 209,000.00 | 209,000.00 | -2.56% | 20,486 |
| Apr 14, 2026 | 211,000.00 | 217,500.00 | 210,500.00 | 214,500.00 | 214,500.00 | 2.14% | 20,889 |
| Apr 13, 2026 | 210,000.00 | 216,000.00 | 208,000.00 | 210,000.00 | 210,000.00 | -3.00% | 15,182 |
| Apr 10, 2026 | 220,500.00 | 227,000.00 | 213,000.00 | 216,500.00 | 216,500.00 | -2.91% | 12,296 |
| Apr 9, 2026 | 216,500.00 | 223,500.00 | 216,500.00 | 223,000.00 | 223,000.00 | 3.48% | 17,112 |
| Apr 8, 2026 | 230,000.00 | 230,500.00 | 210,000.00 | 215,500.00 | 215,500.00 | 4.87% | 21,067 |
| Apr 7, 2026 | 200,500.00 | 211,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.98% | 8,183 |
| Apr 6, 2026 | 210,500.00 | 210,500.00 | 199,900.00 | 203,500.00 | 203,500.00 | -3.33% | 26,280 |
| Apr 3, 2026 | 219,500.00 | 225,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | -2.55% | 10,217 |
| Apr 2, 2026 | 225,500.00 | 231,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | -4.00% | 13,730 |
| Apr 1, 2026 | 237,000.00 | 237,000.00 | 217,000.00 | 225,000.00 | 225,000.00 | 2.74% | 14,764 |
| Mar 31, 2026 | 219,500.00 | 226,000.00 | 216,000.00 | 219,000.00 | 219,000.00 | -1.79% | 15,321 |
| Mar 30, 2026 | 211,500.00 | 227,000.00 | 211,500.00 | 223,000.00 | 218,814.62 | 0.22% | 18,335 |
| Mar 27, 2026 | 219,500.00 | 224,500.00 | 213,500.00 | 222,500.00 | 218,324.00 | 1.60% | 11,972 |
| Mar 26, 2026 | 223,000.00 | 225,500.00 | 217,000.00 | 219,000.00 | 214,889.69 | -0.68% | 10,984 |
| Mar 25, 2026 | 238,000.00 | 238,000.00 | 217,500.00 | 220,500.00 | 216,361.54 | -0.90% | 17,801 |
| Mar 24, 2026 | 228,500.00 | 229,500.00 | 217,000.00 | 222,500.00 | 218,324.00 | 3.01% | 10,332 |
| Mar 23, 2026 | 217,000.00 | 224,500.00 | 212,000.00 | 216,000.00 | 211,946.00 | -4.85% | 16,142 |
| Mar 20, 2026 | 223,500.00 | 235,000.00 | 223,500.00 | 227,000.00 | 222,739.54 | 2.48% | 25,748 |
| Mar 19, 2026 | 232,500.00 | 232,500.00 | 219,000.00 | 221,500.00 | 217,342.77 | -6.74% | 18,708 |
| Mar 18, 2026 | 235,500.00 | 239,500.00 | 226,000.00 | 237,500.00 | 233,042.47 | 5.56% | 23,197 |
| Mar 17, 2026 | 220,000.00 | 229,500.00 | 220,000.00 | 225,000.00 | 220,777.08 | 2.74% | 11,038 |
| Mar 16, 2026 | 221,000.00 | 229,000.00 | 215,500.00 | 219,000.00 | 214,889.69 | -1.79% | 11,138 |
| Mar 13, 2026 | 229,500.00 | 235,000.00 | 222,000.00 | 223,000.00 | 218,814.62 | -6.30% | 16,333 |
| Mar 12, 2026 | 232,000.00 | 239,000.00 | 228,500.00 | 238,000.00 | 233,533.09 | 3.25% | 15,990 |
| Mar 11, 2026 | 232,500.00 | 238,500.00 | 227,000.00 | 230,500.00 | 226,173.85 | 3.60% | 19,328 |
| Mar 10, 2026 | 242,000.00 | 242,000.00 | 218,000.00 | 222,500.00 | 218,324.00 | 0.68% | 12,537 |
| Mar 9, 2026 | 215,000.00 | 227,000.00 | 213,000.00 | 221,000.00 | 216,852.15 | -4.12% | 12,926 |
| Mar 6, 2026 | 217,000.00 | 234,500.00 | 216,500.00 | 230,500.00 | 226,173.85 | 1.54% | 12,551 |
| Mar 5, 2026 | 224,000.00 | 235,500.00 | 221,000.00 | 227,000.00 | 222,739.54 | 6.07% | 20,254 |
| Mar 4, 2026 | 248,500.00 | 252,000.00 | 212,000.00 | 214,000.00 | 209,983.53 | -12.30% | 32,272 |
| Mar 3, 2026 | 247,000.00 | 251,500.00 | 238,500.00 | 244,000.00 | 239,420.48 | -2.20% | 25,721 |
| Feb 27, 2026 | 246,000.00 | 262,000.00 | 242,000.00 | 249,500.00 | 244,817.25 | 1.84% | 39,366 |
| Feb 26, 2026 | 247,500.00 | 251,000.00 | 241,500.00 | 245,000.00 | 240,401.71 | -2.00% | 18,187 |
| Feb 25, 2026 | 229,000.00 | 253,000.00 | 228,500.00 | 250,000.00 | 245,307.87 | 7.99% | 28,530 |
| Feb 24, 2026 | 238,000.00 | 238,500.00 | 227,000.00 | 231,500.00 | 227,155.08 | 0.43% | 24,804 |
| Feb 23, 2026 | 223,500.00 | 236,500.00 | 220,000.00 | 230,500.00 | 226,173.85 | 2.22% | 20,234 |
| Feb 20, 2026 | 220,500.00 | 229,500.00 | 220,500.00 | 225,500.00 | 221,267.69 | 1.12% | 14,823 |
| Feb 19, 2026 | 233,000.00 | 236,000.00 | 222,000.00 | 223,000.00 | 218,814.62 | -4.29% | 31,490 |
| Feb 13, 2026 | 238,000.00 | 240,000.00 | 228,000.00 | 233,000.00 | 228,626.93 | -3.72% | 20,342 |
| Feb 12, 2026 | 225,000.00 | 243,500.00 | 225,000.00 | 242,000.00 | 237,458.01 | 6.61% | 25,121 |
| Feb 11, 2026 | 233,500.00 | 234,000.00 | 222,000.00 | 227,000.00 | 222,739.54 | -0.22% | 18,023 |
| Feb 10, 2026 | 220,000.00 | 228,000.00 | 215,000.00 | 227,500.00 | 223,230.16 | 5.81% | 19,403 |
| Feb 9, 2026 | 222,000.00 | 223,000.00 | 209,000.00 | 215,000.00 | 210,964.76 | 3.61% | 24,822 |
| Feb 6, 2026 | 206,500.00 | 214,000.00 | 200,500.00 | 207,500.00 | 203,605.53 | -4.60% | 14,580 |
| Feb 5, 2026 | 206,000.00 | 222,000.00 | 202,000.00 | 217,500.00 | 213,417.84 | 2.35% | 33,516 |
| Feb 4, 2026 | 208,500.00 | 215,000.00 | 202,000.00 | 212,500.00 | 208,511.69 | 1.92% | 12,731 |
| Feb 3, 2026 | 215,000.00 | 215,000.00 | 204,000.00 | 208,500.00 | 204,586.76 | 3.22% | 13,563 |
| Feb 2, 2026 | 209,500.00 | 209,500.00 | 198,700.00 | 202,000.00 | 198,208.76 | -2.42% | 20,094 |
| Jan 30, 2026 | 197,600.00 | 210,500.00 | 197,600.00 | 207,000.00 | 203,114.91 | 2.73% | 20,753 |
| Jan 29, 2026 | 200,500.00 | 205,000.00 | 193,200.00 | 201,500.00 | 197,718.14 | 2.34% | 20,540 |
| Jan 28, 2026 | 192,000.00 | 199,000.00 | 191,700.00 | 196,900.00 | 193,204.47 | 2.71% | 13,001 |
| Jan 27, 2026 | 192,900.00 | 194,500.00 | 185,600.00 | 191,700.00 | 188,102.07 | 0.42% | 15,248 |
| Jan 26, 2026 | 191,300.00 | 196,000.00 | 186,500.00 | 190,900.00 | 187,317.09 | -2.70% | 17,429 |
| Jan 23, 2026 | 192,000.00 | 198,400.00 | 192,000.00 | 196,200.00 | 192,517.61 | 0.93% | 17,988 |
| Jan 22, 2026 | 190,100.00 | 201,000.00 | 190,000.00 | 194,400.00 | 190,751.40 | 0.21% | 18,257 |
| Jan 21, 2026 | 190,000.00 | 196,500.00 | 184,100.00 | 194,000.00 | 190,358.90 | 4.81% | 46,434 |
| Jan 20, 2026 | 183,600.00 | 189,000.00 | 183,600.00 | 185,100.00 | 181,625.94 | -0.16% | 15,048 |
| Jan 19, 2026 | 183,700.00 | 187,900.00 | 182,900.00 | 185,400.00 | 181,920.31 | -0.32% | 12,345 |
| Jan 16, 2026 | 191,000.00 | 192,300.00 | 184,900.00 | 186,000.00 | 182,509.05 | -1.54% | 10,507 |
| Jan 15, 2026 | 192,800.00 | 197,200.00 | 187,100.00 | 188,900.00 | 185,354.62 | -2.98% | 17,975 |
| Jan 14, 2026 | 193,600.00 | 197,800.00 | 186,200.00 | 194,700.00 | 191,045.77 | 3.40% | 19,235 |
| Jan 13, 2026 | 190,100.00 | 192,300.00 | 186,300.00 | 188,300.00 | 184,765.88 | 1.51% | 20,705 |
| Jan 12, 2026 | 188,300.00 | 190,000.00 | 182,600.00 | 185,500.00 | 182,018.44 | -1.54% | 18,636 |
| Jan 9, 2026 | 190,900.00 | 191,000.00 | 187,100.00 | 188,400.00 | 184,864.01 | -0.84% | 11,179 |
| Jan 8, 2026 | 187,600.00 | 190,000.00 | 185,800.00 | 190,000.00 | 186,433.98 | 0.32% | 18,409 |
| Jan 7, 2026 | 187,600.00 | 191,600.00 | 184,500.00 | 189,400.00 | 185,845.24 | -0.05% | 18,313 |
| Jan 6, 2026 | 188,300.00 | 191,300.00 | 185,900.00 | 189,500.00 | 185,943.36 | 0.53% | 16,016 |
| Jan 5, 2026 | 185,300.00 | 190,000.00 | 182,300.00 | 188,500.00 | 184,962.13 | 2.67% | 18,391 |
| Jan 2, 2026 | 189,400.00 | 193,300.00 | 182,200.00 | 183,600.00 | 180,154.10 | -4.13% | 17,371 |
| Dec 30, 2025 | 190,400.00 | 193,200.00 | 185,400.00 | 191,500.00 | 187,905.82 | 0.90% | 11,323 |
| Dec 29, 2025 | 187,500.00 | 192,100.00 | 185,100.00 | 189,800.00 | 186,237.73 | -0.73% | 17,543 |
| Dec 26, 2025 | 195,000.00 | 197,300.00 | 185,500.00 | 191,200.00 | 187,611.46 | -1.80% | 13,406 |
| Dec 24, 2025 | 204,000.00 | 205,000.00 | 194,100.00 | 194,700.00 | 191,045.77 | -3.13% | 10,196 |
| Dec 23, 2025 | 214,000.00 | 215,500.00 | 195,200.00 | 201,000.00 | 197,227.52 | -6.51% | 26,290 |
| Dec 22, 2025 | 213,000.00 | 216,000.00 | 207,000.00 | 215,000.00 | 210,964.76 | 4.12% | 14,670 |
| Dec 19, 2025 | 207,000.00 | 207,500.00 | 202,500.00 | 206,500.00 | 202,624.30 | 2.74% | 16,603 |
| Dec 18, 2025 | 202,000.00 | 208,000.00 | 198,500.00 | 201,000.00 | 197,227.52 | -0.50% | 18,436 |
| Dec 17, 2025 | 200,000.00 | 206,500.00 | 198,900.00 | 202,000.00 | 198,208.76 | 2.54% | 19,573 |
| Dec 16, 2025 | 196,800.00 | 199,500.00 | 195,200.00 | 197,000.00 | 193,302.60 | -0.40% | 19,441 |
| Dec 15, 2025 | 196,600.00 | 203,500.00 | 191,600.00 | 197,800.00 | 194,087.58 | -0.35% | 17,581 |
| Dec 12, 2025 | 204,500.00 | 207,000.00 | 194,300.00 | 198,500.00 | 194,774.44 | -2.93% | 26,698 |
| Dec 11, 2025 | 195,000.00 | 207,000.00 | 192,400.00 | 204,500.00 | 200,661.83 | 6.57% | 57,924 |
| Dec 10, 2025 | 193,700.00 | 198,000.00 | 191,300.00 | 191,900.00 | 188,298.32 | -0.31% | 19,451 |
| Dec 9, 2025 | 193,000.00 | 198,200.00 | 191,100.00 | 192,500.00 | 188,887.06 | -0.10% | 19,725 |
| Dec 8, 2025 | 188,500.00 | 194,900.00 | 187,300.00 | 192,700.00 | 189,083.30 | 2.66% | 18,975 |
| Dec 5, 2025 | 183,700.00 | 187,800.00 | 180,700.00 | 187,700.00 | 184,177.15 | 0.91% | 13,696 |
| Dec 4, 2025 | 181,100.00 | 187,700.00 | 181,000.00 | 186,000.00 | 182,509.05 | 1.69% | 13,116 |
| Dec 3, 2025 | 178,300.00 | 183,700.00 | 178,000.00 | 182,900.00 | 179,467.23 | 0.94% | 14,643 |
| Dec 2, 2025 | 168,500.00 | 186,900.00 | 166,900.00 | 181,200.00 | 177,799.14 | 8.70% | 26,922 |
| Dec 1, 2025 | 167,700.00 | 168,800.00 | 165,200.00 | 166,700.00 | 163,571.28 | 0.48% | 13,549 |