Youngone Corporation (KRX:111770)
South Korea · Delayed Price · Currency is KRW 79,300
-2,500 (-3.06%)
At close: Jan 2, 2026
Youngone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 88,500.00 | 89,700.00 | 87,900.00 | 88,800.00 | 87,312.92 | 1.49% | 95,138 |
| Nov 28, 2025 | 93,600.00 | 93,700.00 | 86,700.00 | 87,500.00 | 86,034.69 | -6.91% | 123,608 |
| Nov 27, 2025 | 93,600.00 | 96,400.00 | 92,200.00 | 94,000.00 | 92,425.84 | 0.21% | 116,886 |
| Nov 26, 2025 | 91,800.00 | 94,700.00 | 88,600.00 | 93,800.00 | 92,229.19 | 5.39% | 109,989 |
| Nov 25, 2025 | 90,000.00 | 91,300.00 | 87,500.00 | 89,000.00 | 87,509.57 | 0.45% | 96,279 |
| Nov 24, 2025 | 88,300.00 | 95,000.00 | 88,200.00 | 88,600.00 | 87,116.27 | 0.57% | 155,828 |
| Nov 21, 2025 | 87,100.00 | 88,900.00 | 84,500.00 | 88,100.00 | 86,624.64 | 3.53% | 140,352 |
| Nov 20, 2025 | 83,400.00 | 87,000.00 | 82,700.00 | 85,100.00 | 83,674.88 | 1.07% | 130,643 |
| Nov 19, 2025 | 83,000.00 | 85,900.00 | 81,900.00 | 84,200.00 | 82,789.95 | 1.94% | 128,173 |
| Nov 18, 2025 | 76,000.00 | 86,500.00 | 75,900.00 | 82,600.00 | 81,216.75 | 7.27% | 315,856 |
| Nov 17, 2025 | 70,000.00 | 79,000.00 | 70,000.00 | 77,000.00 | 75,710.53 | 11.27% | 185,078 |
| Nov 14, 2025 | 67,000.00 | 71,000.00 | 64,900.00 | 69,200.00 | 68,041.15 | 3.59% | 76,914 |
| Nov 13, 2025 | 61,400.00 | 70,000.00 | 61,400.00 | 66,800.00 | 65,681.34 | 6.20% | 111,762 |
| Nov 12, 2025 | 60,700.00 | 63,200.00 | 60,700.00 | 62,900.00 | 61,846.65 | 2.28% | 33,843 |
| Nov 11, 2025 | 59,900.00 | 61,900.00 | 59,900.00 | 61,500.00 | 60,470.10 | 1.82% | 44,809 |
| Nov 10, 2025 | 59,700.00 | 61,500.00 | 58,500.00 | 60,400.00 | 59,388.52 | 3.07% | 46,335 |
| Nov 7, 2025 | 63,100.00 | 63,400.00 | 57,500.00 | 58,600.00 | 57,618.66 | -1.18% | 80,896 |
| Nov 6, 2025 | 57,800.00 | 60,000.00 | 57,300.00 | 59,300.00 | 58,306.94 | 3.49% | 66,640 |
| Nov 5, 2025 | 59,200.00 | 59,500.00 | 56,800.00 | 57,300.00 | 56,340.43 | -1.21% | 50,148 |
| Nov 4, 2025 | 57,100.00 | 58,300.00 | 56,800.00 | 58,000.00 | 57,028.71 | 0.69% | 44,494 |
| Nov 3, 2025 | 57,300.00 | 57,900.00 | 56,800.00 | 57,600.00 | 56,635.41 | -0.35% | 65,132 |
| Oct 31, 2025 | 59,300.00 | 59,700.00 | 57,500.00 | 57,800.00 | 56,832.06 | -1.87% | 55,008 |
| Oct 30, 2025 | 58,200.00 | 59,400.00 | 58,100.00 | 58,900.00 | 57,913.64 | 0.34% | 65,038 |
| Oct 29, 2025 | 61,200.00 | 61,200.00 | 58,100.00 | 58,700.00 | 57,716.99 | -1.84% | 55,152 |
| Oct 28, 2025 | 61,400.00 | 62,200.00 | 59,600.00 | 59,800.00 | 58,798.56 | -3.70% | 50,500 |
| Oct 27, 2025 | 59,700.00 | 62,600.00 | 59,700.00 | 62,100.00 | 61,060.05 | 3.50% | 63,152 |
| Oct 24, 2025 | 61,000.00 | 61,600.00 | 60,000.00 | 60,000.00 | 58,995.22 | -1.32% | 47,844 |
| Oct 23, 2025 | 60,700.00 | 61,800.00 | 60,600.00 | 60,800.00 | 59,781.82 | -1.46% | 48,566 |
| Oct 22, 2025 | 60,800.00 | 62,000.00 | 60,100.00 | 61,700.00 | 60,666.75 | 1.65% | 27,398 |
| Oct 21, 2025 | 61,200.00 | 61,900.00 | 60,200.00 | 60,700.00 | 59,683.49 | -1.46% | 53,125 |