Youngone Corporation (KRX:111770)
South Korea
· Delayed Price · Currency is KRW 84,300
+200 (0.24%)
At close: Apr 29, 2026
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 49,618 |
| 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% | 60,765 |
| 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% | 50,347 |
| 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% | 79,314 |
| 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 |
| Mar 6, 2026 | 88,900.00 | 97,600.00 | 88,900.00 | 96,300.00 | 96,300.00 | 3.88% | 105,012 |
| Mar 5, 2026 | 91,900.00 | 94,900.00 | 86,100.00 | 92,700.00 | 92,700.00 | 7.79% | 109,650 |
| Mar 4, 2026 | 93,900.00 | 93,900.00 | 84,700.00 | 86,000.00 | 86,000.00 | -12.24% | 197,317 |
| Mar 3, 2026 | 97,900.00 | 103,200.00 | 97,400.00 | 98,000.00 | 98,000.00 | 1.14% | 137,559 |
| Feb 27, 2026 | 95,700.00 | 101,700.00 | 91,000.00 | 96,900.00 | 96,900.00 | 4.19% | 274,314 |
| Feb 26, 2026 | 91,800.00 | 95,500.00 | 91,300.00 | 93,000.00 | 93,000.00 | 1.09% | 114,594 |
| Feb 25, 2026 | 91,100.00 | 94,000.00 | 89,000.00 | 92,000.00 | 92,000.00 | 0.55% | 123,840 |
| Feb 24, 2026 | 89,900.00 | 93,300.00 | 87,800.00 | 91,500.00 | 91,500.00 | - | 135,436 |
| Feb 23, 2026 | 86,800.00 | 92,700.00 | 86,800.00 | 91,500.00 | 91,500.00 | 5.41% | 107,492 |
| Feb 20, 2026 | 87,200.00 | 89,100.00 | 86,500.00 | 86,800.00 | 86,800.00 | - | 74,294 |
| Feb 19, 2026 | 91,200.00 | 91,200.00 | 86,000.00 | 86,800.00 | 86,800.00 | -4.30% | 152,228 |
| Feb 13, 2026 | 91,400.00 | 92,100.00 | 87,100.00 | 90,700.00 | 90,700.00 | -0.77% | 83,478 |
| Feb 12, 2026 | 95,000.00 | 95,700.00 | 89,700.00 | 91,400.00 | 91,400.00 | -2.87% | 93,417 |
| Feb 11, 2026 | 96,800.00 | 97,700.00 | 90,700.00 | 94,100.00 | 94,100.00 | -3.19% | 171,542 |
| Feb 10, 2026 | 94,900.00 | 99,200.00 | 93,100.00 | 97,200.00 | 97,200.00 | 5.31% | 161,102 |
| Feb 9, 2026 | 92,200.00 | 94,600.00 | 90,000.00 | 92,300.00 | 92,300.00 | 4.89% | 56,355 |
| Feb 6, 2026 | 88,900.00 | 90,200.00 | 84,000.00 | 88,000.00 | 88,000.00 | -5.17% | 75,327 |
| Feb 5, 2026 | 86,800.00 | 94,600.00 | 86,800.00 | 92,800.00 | 92,800.00 | 5.82% | 157,883 |
| Feb 4, 2026 | 88,000.00 | 88,700.00 | 86,500.00 | 87,700.00 | 87,700.00 | -1.46% | 42,304 |
| Feb 3, 2026 | 87,000.00 | 89,900.00 | 85,000.00 | 89,000.00 | 89,000.00 | 5.83% | 86,327 |
| Feb 2, 2026 | 92,700.00 | 92,800.00 | 83,500.00 | 84,100.00 | 84,100.00 | -7.48% | 133,029 |
| Jan 30, 2026 | 84,100.00 | 92,400.00 | 83,700.00 | 90,900.00 | 90,900.00 | 7.70% | 163,294 |
| Jan 29, 2026 | 88,200.00 | 88,200.00 | 81,500.00 | 84,400.00 | 84,400.00 | 1.44% | 69,057 |
| Jan 28, 2026 | 82,600.00 | 85,300.00 | 81,200.00 | 83,200.00 | 83,200.00 | 1.84% | 56,389 |
| Jan 27, 2026 | 80,900.00 | 82,600.00 | 78,300.00 | 81,700.00 | 81,700.00 | 1.87% | 95,411 |
| Jan 26, 2026 | 83,000.00 | 83,700.00 | 79,900.00 | 80,200.00 | 80,200.00 | -5.42% | 85,891 |
| Jan 23, 2026 | 83,700.00 | 86,900.00 | 83,700.00 | 84,800.00 | 84,800.00 | -0.70% | 60,030 |
| Jan 22, 2026 | 83,100.00 | 86,400.00 | 80,400.00 | 85,400.00 | 85,400.00 | 0.71% | 91,381 |
| Jan 21, 2026 | 83,600.00 | 86,000.00 | 83,200.00 | 84,800.00 | 84,800.00 | 2.17% | 65,752 |
| Jan 20, 2026 | 81,000.00 | 84,000.00 | 80,500.00 | 83,000.00 | 83,000.00 | 0.73% | 39,869 |
| Jan 19, 2026 | 83,000.00 | 84,100.00 | 81,500.00 | 82,400.00 | 82,400.00 | -2.49% | 59,237 |
| Jan 16, 2026 | 85,700.00 | 86,700.00 | 83,200.00 | 84,500.00 | 84,500.00 | -1.40% | 58,740 |
| Jan 15, 2026 | 85,000.00 | 87,300.00 | 84,700.00 | 85,700.00 | 85,700.00 | -0.92% | 70,695 |
| Jan 14, 2026 | 87,000.00 | 88,000.00 | 84,800.00 | 86,500.00 | 86,500.00 | 0.46% | 64,641 |
| Jan 13, 2026 | 86,900.00 | 87,500.00 | 84,000.00 | 86,100.00 | 86,100.00 | 1.06% | 58,529 |
| Jan 12, 2026 | 85,200.00 | 86,000.00 | 82,700.00 | 85,200.00 | 85,200.00 | 0.12% | 68,907 |
| Jan 9, 2026 | 84,000.00 | 86,400.00 | 83,400.00 | 85,100.00 | 85,100.00 | 1.43% | 83,156 |
| Jan 8, 2026 | 83,800.00 | 86,300.00 | 83,100.00 | 83,900.00 | 83,900.00 | -2.33% | 84,512 |
| Jan 7, 2026 | 80,500.00 | 86,600.00 | 78,500.00 | 85,900.00 | 85,900.00 | 4.25% | 86,013 |
| Jan 6, 2026 | 82,300.00 | 83,500.00 | 80,800.00 | 82,400.00 | 82,400.00 | 0.24% | 56,408 |
| Jan 5, 2026 | 79,700.00 | 84,200.00 | 79,600.00 | 82,200.00 | 82,200.00 | 3.66% | 58,268 |
| Jan 2, 2026 | 81,800.00 | 82,300.00 | 79,100.00 | 79,300.00 | 79,300.00 | -3.06% | 38,569 |
| Dec 30, 2025 | 81,800.00 | 82,500.00 | 80,700.00 | 81,800.00 | 81,800.00 | -0.49% | 32,828 |
| Dec 29, 2025 | 80,600.00 | 83,400.00 | 80,000.00 | 82,200.00 | 82,200.00 | -1.67% | 44,707 |
| Dec 26, 2025 | 83,800.00 | 84,800.00 | 82,900.00 | 83,600.00 | 82,200.00 | -1.30% | 39,175 |
| Dec 24, 2025 | 86,000.00 | 86,800.00 | 84,700.00 | 84,700.00 | 83,281.58 | -2.08% | 27,980 |
| Dec 23, 2025 | 88,700.00 | 88,900.00 | 85,500.00 | 86,500.00 | 85,051.44 | -2.26% | 44,236 |
| Dec 22, 2025 | 90,500.00 | 90,900.00 | 87,800.00 | 88,500.00 | 87,017.94 | -0.56% | 50,223 |
| Dec 19, 2025 | 89,900.00 | 90,000.00 | 87,000.00 | 89,000.00 | 87,509.57 | 1.14% | 62,146 |
| Dec 18, 2025 | 91,600.00 | 91,800.00 | 87,800.00 | 88,000.00 | 86,526.32 | -3.19% | 51,539 |
| Dec 17, 2025 | 89,000.00 | 92,300.00 | 87,600.00 | 90,900.00 | 89,377.75 | 3.77% | 101,284 |
| Dec 16, 2025 | 91,300.00 | 91,800.00 | 87,100.00 | 87,600.00 | 86,133.01 | -5.19% | 95,531 |
| Dec 15, 2025 | 89,700.00 | 93,900.00 | 87,800.00 | 92,400.00 | 90,852.63 | 2.67% | 102,708 |
| Dec 12, 2025 | 90,000.00 | 92,400.00 | 88,700.00 | 90,000.00 | 88,492.82 | 1.01% | 99,795 |
| Dec 11, 2025 | 89,400.00 | 91,300.00 | 88,600.00 | 89,100.00 | 87,607.89 | 0.56% | 127,769 |
| Dec 10, 2025 | 90,000.00 | 90,500.00 | 88,200.00 | 88,600.00 | 87,116.27 | -2.10% | 46,789 |
| Dec 9, 2025 | 91,100.00 | 91,100.00 | 89,100.00 | 90,500.00 | 88,984.45 | - | 34,199 |
| Dec 8, 2025 | 89,200.00 | 91,300.00 | 89,200.00 | 90,500.00 | 88,984.45 | - | 67,067 |
| Dec 5, 2025 | 89,000.00 | 90,800.00 | 88,300.00 | 90,500.00 | 88,984.45 | 0.78% | 82,288 |
| Dec 4, 2025 | 90,300.00 | 91,300.00 | 88,800.00 | 89,800.00 | 88,296.17 | -0.55% | 61,825 |
| Dec 3, 2025 | 91,700.00 | 92,300.00 | 88,900.00 | 90,300.00 | 88,787.80 | -3.32% | 96,109 |
| Dec 2, 2025 | 90,400.00 | 95,000.00 | 88,500.00 | 93,400.00 | 91,835.89 | 5.18% | 181,274 |