Youngone Corporation (KRX:111770)
South Korea
· Delayed Price · Currency is KRW 90,500
+700 (0.78%)
At close: Dec 5, 2025
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89,000.00 | 90,800.00 | 88,300.00 | 90,500.00 | 90,500.00 | 0.78% | 82,288 |
| Dec 4, 2025 | 90,300.00 | 91,300.00 | 88,800.00 | 89,800.00 | 89,800.00 | -0.55% | 61,825 |
| Dec 3, 2025 | 91,700.00 | 92,300.00 | 88,900.00 | 90,300.00 | 90,300.00 | -3.32% | 96,109 |
| Dec 2, 2025 | 90,400.00 | 95,000.00 | 88,500.00 | 93,400.00 | 93,400.00 | 5.18% | 181,274 |
| Dec 1, 2025 | 88,500.00 | 89,700.00 | 87,900.00 | 88,800.00 | 88,800.00 | 1.49% | 95,138 |
| Nov 28, 2025 | 93,600.00 | 93,700.00 | 86,700.00 | 87,500.00 | 87,500.00 | -6.91% | 123,608 |
| Nov 27, 2025 | 93,600.00 | 96,400.00 | 92,200.00 | 94,000.00 | 94,000.00 | 0.21% | 116,886 |
| Nov 26, 2025 | 91,800.00 | 94,700.00 | 88,600.00 | 93,800.00 | 93,800.00 | 5.39% | 109,989 |
| Nov 25, 2025 | 90,000.00 | 91,300.00 | 87,500.00 | 89,000.00 | 89,000.00 | 0.45% | 96,279 |
| Nov 24, 2025 | 88,300.00 | 95,000.00 | 88,200.00 | 88,600.00 | 88,600.00 | 0.57% | 153,578 |
| Nov 21, 2025 | 87,100.00 | 88,900.00 | 84,500.00 | 88,100.00 | 88,100.00 | 3.53% | 140,352 |
| Nov 20, 2025 | 83,400.00 | 87,000.00 | 82,700.00 | 85,100.00 | 85,100.00 | 1.07% | 130,643 |
| Nov 19, 2025 | 83,000.00 | 85,900.00 | 81,900.00 | 84,200.00 | 84,200.00 | 1.94% | 128,173 |
| Nov 18, 2025 | 76,000.00 | 86,500.00 | 75,900.00 | 82,600.00 | 82,600.00 | 7.27% | 315,856 |
| Nov 17, 2025 | 70,000.00 | 79,000.00 | 70,000.00 | 77,000.00 | 77,000.00 | 11.27% | 185,078 |
| Nov 14, 2025 | 67,000.00 | 71,000.00 | 64,900.00 | 69,200.00 | 69,200.00 | 3.59% | 76,914 |
| Nov 13, 2025 | 61,400.00 | 70,000.00 | 61,400.00 | 66,800.00 | 66,800.00 | 6.20% | 111,762 |
| Nov 12, 2025 | 60,700.00 | 63,200.00 | 60,700.00 | 62,900.00 | 62,900.00 | 2.28% | 33,843 |
| Nov 11, 2025 | 59,900.00 | 61,900.00 | 59,900.00 | 61,500.00 | 61,500.00 | 1.82% | 44,809 |
| Nov 10, 2025 | 59,700.00 | 61,500.00 | 58,500.00 | 60,400.00 | 60,400.00 | 3.07% | 46,335 |
| Nov 7, 2025 | 63,100.00 | 63,400.00 | 57,500.00 | 58,600.00 | 58,600.00 | -1.18% | 80,896 |
| Nov 6, 2025 | 57,800.00 | 60,000.00 | 57,300.00 | 59,300.00 | 59,300.00 | 3.49% | 66,640 |
| Nov 5, 2025 | 59,200.00 | 59,500.00 | 56,800.00 | 57,300.00 | 57,300.00 | -1.21% | 50,148 |
| Nov 4, 2025 | 57,100.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 0.69% | 44,494 |
| Nov 3, 2025 | 57,300.00 | 57,900.00 | 56,800.00 | 57,600.00 | 57,600.00 | -0.35% | 65,132 |
| Oct 31, 2025 | 59,300.00 | 59,700.00 | 57,500.00 | 57,800.00 | 57,800.00 | -1.87% | 55,008 |
| Oct 30, 2025 | 58,200.00 | 59,400.00 | 58,100.00 | 58,900.00 | 58,900.00 | 0.34% | 65,038 |
| Oct 29, 2025 | 61,200.00 | 61,200.00 | 58,100.00 | 58,700.00 | 58,700.00 | -1.84% | 55,152 |
| Oct 28, 2025 | 61,400.00 | 62,200.00 | 59,600.00 | 59,800.00 | 59,800.00 | -3.70% | 50,500 |
| Oct 27, 2025 | 59,700.00 | 62,600.00 | 59,700.00 | 62,100.00 | 62,100.00 | 3.50% | 63,152 |
| Oct 24, 2025 | 61,000.00 | 61,600.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.32% | 47,844 |
| Oct 23, 2025 | 60,700.00 | 61,800.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.46% | 48,566 |
| Oct 22, 2025 | 60,800.00 | 62,000.00 | 60,100.00 | 61,700.00 | 61,700.00 | 1.65% | 27,398 |
| Oct 21, 2025 | 61,200.00 | 61,900.00 | 60,200.00 | 60,700.00 | 60,700.00 | -1.46% | 53,125 |
| Oct 20, 2025 | 61,200.00 | 62,400.00 | 60,800.00 | 61,600.00 | 61,600.00 | 1.15% | 43,115 |
| Oct 17, 2025 | 61,100.00 | 61,700.00 | 60,600.00 | 60,900.00 | 60,900.00 | -1.30% | 31,433 |
| Oct 16, 2025 | 60,600.00 | 62,100.00 | 60,600.00 | 61,700.00 | 61,700.00 | 0.82% | 33,032 |
| Oct 15, 2025 | 60,700.00 | 61,600.00 | 59,900.00 | 61,200.00 | 61,200.00 | 0.99% | 40,385 |
| Oct 14, 2025 | 60,600.00 | 62,200.00 | 60,400.00 | 60,600.00 | 60,600.00 | -1.78% | 48,769 |
| Oct 13, 2025 | 62,700.00 | 62,900.00 | 61,000.00 | 61,700.00 | 61,700.00 | -0.64% | 59,981 |
| Oct 10, 2025 | 62,100.00 | 63,700.00 | 61,500.00 | 62,100.00 | 62,100.00 | -2.51% | 78,201 |
| Oct 2, 2025 | 62,700.00 | 65,100.00 | 62,300.00 | 63,700.00 | 63,700.00 | 3.41% | 73,339 |
| Oct 1, 2025 | 64,100.00 | 64,500.00 | 61,400.00 | 61,600.00 | 61,600.00 | -5.08% | 53,986 |
| Sep 30, 2025 | 64,600.00 | 65,900.00 | 63,600.00 | 64,900.00 | 64,900.00 | -0.46% | 22,886 |
| Sep 29, 2025 | 64,900.00 | 66,900.00 | 63,900.00 | 65,200.00 | 65,200.00 | 3.82% | 64,523 |
| Sep 26, 2025 | 61,300.00 | 63,300.00 | 61,100.00 | 62,800.00 | 62,800.00 | 0.48% | 44,515 |
| Sep 25, 2025 | 63,100.00 | 63,800.00 | 62,100.00 | 62,500.00 | 62,500.00 | -2.34% | 29,360 |
| Sep 24, 2025 | 63,900.00 | 64,200.00 | 62,500.00 | 64,000.00 | 64,000.00 | 2.07% | 22,949 |
| Sep 23, 2025 | 61,700.00 | 64,200.00 | 61,700.00 | 62,700.00 | 62,700.00 | 0.48% | 38,153 |
| Sep 22, 2025 | 64,300.00 | 64,300.00 | 61,900.00 | 62,400.00 | 62,400.00 | -2.95% | 42,958 |
| Sep 19, 2025 | 61,400.00 | 64,300.00 | 61,300.00 | 64,300.00 | 64,300.00 | 3.71% | 57,861 |
| Sep 18, 2025 | 61,100.00 | 62,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.47% | 39,461 |
| Sep 17, 2025 | 61,200.00 | 62,000.00 | 60,600.00 | 61,100.00 | 61,100.00 | -1.13% | 59,491 |
| Sep 16, 2025 | 61,900.00 | 63,500.00 | 61,700.00 | 61,800.00 | 61,800.00 | -1.28% | 47,646 |
| Sep 15, 2025 | 58,700.00 | 62,900.00 | 58,700.00 | 62,600.00 | 62,600.00 | 5.03% | 52,843 |
| Sep 12, 2025 | 59,600.00 | 60,500.00 | 59,300.00 | 59,600.00 | 59,600.00 | -1.16% | 41,832 |
| Sep 11, 2025 | 58,000.00 | 60,300.00 | 57,900.00 | 60,300.00 | 60,300.00 | 3.08% | 74,218 |
| Sep 10, 2025 | 57,400.00 | 58,900.00 | 57,400.00 | 58,500.00 | 58,500.00 | 0.86% | 34,938 |
| Sep 9, 2025 | 59,000.00 | 59,000.00 | 57,700.00 | 58,000.00 | 58,000.00 | -1.19% | 44,209 |
| Sep 8, 2025 | 59,300.00 | 59,400.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.84% | 25,684 |
| Sep 5, 2025 | 59,200.00 | 59,800.00 | 59,000.00 | 59,800.00 | 59,100.00 | 0.34% | 37,029 |
| Sep 4, 2025 | 58,600.00 | 60,300.00 | 58,600.00 | 59,600.00 | 58,902.34 | 1.53% | 31,153 |
| Sep 3, 2025 | 58,200.00 | 59,200.00 | 58,000.00 | 58,700.00 | 58,012.88 | - | 28,787 |
| Sep 2, 2025 | 57,700.00 | 59,000.00 | 57,700.00 | 58,700.00 | 58,012.88 | 0.86% | 25,950 |
| Sep 1, 2025 | 59,300.00 | 59,500.00 | 57,500.00 | 58,200.00 | 57,518.73 | -0.85% | 37,548 |
| Aug 29, 2025 | 58,000.00 | 59,600.00 | 57,500.00 | 58,700.00 | 58,012.88 | 2.09% | 38,355 |
| Aug 28, 2025 | 55,700.00 | 57,600.00 | 55,700.00 | 57,500.00 | 56,826.92 | 1.59% | 60,616 |
| Aug 27, 2025 | 58,400.00 | 58,800.00 | 55,900.00 | 56,600.00 | 55,937.46 | -2.25% | 43,439 |
| Aug 26, 2025 | 57,800.00 | 59,200.00 | 56,900.00 | 57,900.00 | 57,222.24 | 0.17% | 96,915 |
| Aug 25, 2025 | 56,900.00 | 57,800.00 | 56,100.00 | 57,800.00 | 57,123.41 | 2.12% | 31,667 |
| Aug 22, 2025 | 55,900.00 | 57,400.00 | 55,700.00 | 56,600.00 | 55,937.46 | 1.80% | 48,318 |
| Aug 21, 2025 | 58,300.00 | 58,300.00 | 54,900.00 | 55,600.00 | 54,949.16 | -3.64% | 62,727 |
| Aug 20, 2025 | 58,400.00 | 58,600.00 | 55,800.00 | 57,700.00 | 57,024.58 | 1.05% | 39,031 |
| Aug 19, 2025 | 57,900.00 | 58,100.00 | 55,800.00 | 57,100.00 | 56,431.61 | -0.35% | 45,136 |
| Aug 18, 2025 | 57,600.00 | 58,600.00 | 57,000.00 | 57,300.00 | 56,629.26 | -1.21% | 25,251 |
| Aug 14, 2025 | 57,900.00 | 58,400.00 | 57,400.00 | 58,000.00 | 57,321.07 | 0.69% | 29,534 |
| Aug 13, 2025 | 58,000.00 | 58,600.00 | 57,200.00 | 57,600.00 | 56,925.75 | -0.69% | 26,514 |
| Aug 12, 2025 | 57,800.00 | 59,000.00 | 57,700.00 | 58,000.00 | 57,321.07 | -0.34% | 36,018 |
| Aug 11, 2025 | 59,100.00 | 59,200.00 | 58,200.00 | 58,200.00 | 57,518.73 | -1.19% | 27,934 |
| Aug 8, 2025 | 59,100.00 | 59,600.00 | 58,300.00 | 58,900.00 | 58,210.54 | -0.51% | 32,445 |
| Aug 7, 2025 | 58,900.00 | 60,100.00 | 58,800.00 | 59,200.00 | 58,507.02 | -0.17% | 25,077 |
| Aug 6, 2025 | 58,000.00 | 59,500.00 | 57,600.00 | 59,300.00 | 58,605.85 | 2.42% | 18,565 |
| Aug 5, 2025 | 57,800.00 | 58,800.00 | 57,800.00 | 57,900.00 | 57,222.24 | 0.52% | 26,649 |
| Aug 4, 2025 | 56,800.00 | 58,800.00 | 56,200.00 | 57,600.00 | 56,925.75 | 0.52% | 44,572 |
| Aug 1, 2025 | 59,400.00 | 60,000.00 | 57,200.00 | 57,300.00 | 56,629.26 | -5.29% | 52,440 |
| Jul 31, 2025 | 59,500.00 | 60,500.00 | 59,300.00 | 60,500.00 | 59,791.81 | -0.17% | 25,095 |
| Jul 30, 2025 | 59,100.00 | 60,900.00 | 59,100.00 | 60,600.00 | 59,890.64 | 1.34% | 47,063 |
| Jul 29, 2025 | 58,600.00 | 59,800.00 | 58,300.00 | 59,800.00 | 59,100.00 | 1.18% | 45,467 |
| Jul 28, 2025 | 59,700.00 | 60,700.00 | 58,300.00 | 59,100.00 | 58,408.19 | -0.17% | 51,667 |
| Jul 25, 2025 | 59,500.00 | 60,100.00 | 58,900.00 | 59,200.00 | 58,507.02 | -1.50% | 35,035 |
| Jul 24, 2025 | 59,400.00 | 61,100.00 | 59,400.00 | 60,100.00 | 59,396.49 | 1.18% | 37,228 |
| Jul 23, 2025 | 60,400.00 | 60,700.00 | 58,500.00 | 59,400.00 | 58,704.68 | -0.50% | 59,179 |
| Jul 22, 2025 | 59,200.00 | 60,000.00 | 59,100.00 | 59,700.00 | 59,001.17 | -0.33% | 21,493 |
| Jul 21, 2025 | 60,000.00 | 60,300.00 | 59,300.00 | 59,900.00 | 59,198.83 | -0.50% | 39,077 |
| Jul 18, 2025 | 59,200.00 | 60,300.00 | 59,100.00 | 60,200.00 | 59,495.32 | 0.84% | 25,779 |
| Jul 17, 2025 | 60,600.00 | 60,900.00 | 59,000.00 | 59,700.00 | 59,001.17 | -1.00% | 49,516 |
| Jul 16, 2025 | 61,000.00 | 62,100.00 | 59,900.00 | 60,300.00 | 59,594.15 | -2.27% | 56,483 |
| Jul 15, 2025 | 61,200.00 | 62,400.00 | 59,900.00 | 61,700.00 | 60,977.76 | -1.12% | 80,878 |
| Jul 14, 2025 | 59,600.00 | 62,600.00 | 58,700.00 | 62,400.00 | 61,669.57 | 3.65% | 64,042 |
| Jul 11, 2025 | 59,200.00 | 60,600.00 | 58,800.00 | 60,200.00 | 59,495.32 | 0.67% | 47,650 |