Youngone Holdings Co., Ltd. - 009970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	220,500	225,500	225,500	229,500	220,500	15,254
February 19, 2026	233,000	223,000	223,000	236,000	222,000	32,102
February 13, 2026	238,000	233,000	233,000	240,000	228,000	20,342
February 12, 2026	225,000	242,000	242,000	243,500	225,000	25,121
February 11, 2026	233,500	227,000	227,000	234,000	222,000	18,372
February 10, 2026	220,000	227,500	227,500	228,000	215,000	19,403
February 09, 2026	222,000	215,000	215,000	223,000	209,000	24,822
February 06, 2026	206,500	207,500	207,500	214,000	200,500	14,580
February 05, 2026	206,000	217,500	217,500	222,000	202,000	33,747
February 04, 2026	208,500	212,500	212,500	215,000	202,000	12,731
February 03, 2026	215,000	208,500	208,500	215,000	204,000	13,899
February 02, 2026	209,500	202,000	202,000	209,500	198,700	20,094
January 30, 2026	197,600	207,000	207,000	210,500	197,600	20,744
January 29, 2026	200,500	201,500	201,500	205,000	193,200	20,540
January 28, 2026	192,000	196,900	196,900	199,000	191,700	13,001
January 27, 2026	192,900	191,700	191,700	194,500	185,600	15,248
January 26, 2026	191,300	190,900	190,900	196,000	186,500	18,376
January 23, 2026	192,000	196,200	196,200	198,400	192,000	18,921
January 22, 2026	190,100	194,400	194,400	201,000	190,000	18,257
January 21, 2026	190,000	194,000	194,000	196,500	184,100	46,434
January 20, 2026	183,600	185,100	185,100	189,000	183,600	15,048
January 19, 2026	183,700	185,400	186,100	187,900	182,900	11,687
January 16, 2026	191,000	186,000	186,000	192,300	184,900	11,173
January 15, 2026	192,800	188,900	188,900	197,200	187,100	17,975
January 14, 2026	193,600	194,700	194,700	197,800	186,200	19,235
January 13, 2026	190,100	188,300	188,300	192,300	186,300	21,318
January 12, 2026	188,300	185,500	185,500	190,000	182,600	18,636
January 09, 2026	190,900	188,400	188,400	191,000	187,100	11,179
January 08, 2026	187,600	190,000	190,000	190,000	185,800	20,317
January 07, 2026	187,600	189,400	189,400	191,600	184,500	18,313
January 06, 2026	188,300	189,500	189,500	191,300	185,900	15,388
January 05, 2026	185,300	188,500	188,500	190,000	182,300	18,391
January 02, 2026	189,400	183,600	183,600	193,300	182,200	17,371
December 30, 2025	190,400	191,500	191,500	193,200	185,400	11,323
December 29, 2025	187,500	189,800	189,800	192,100	185,100	17,543
December 26, 2025	195,000	191,200	191,200	197,300	185,500	13,406
December 24, 2025	204,000	194,700	194,700	205,000	194,100	9,390
December 23, 2025	214,000	201,000	201,000	215,500	195,200	26,811
December 22, 2025	213,000	215,000	215,000	216,000	207,000	15,441
December 19, 2025	207,000	206,500	206,500	207,500	202,500	16,603
December 18, 2025	202,000	201,000	201,000	208,000	198,500	19,086
December 17, 2025	200,000	202,000	202,000	206,500	198,900	19,573
December 16, 2025	196,800	197,000	197,000	199,500	195,200	19,441
December 15, 2025	196,600	197,800	197,800	203,500	191,600	18,889
December 12, 2025	204,500	199,400	199,400	207,000	194,300	25,677
December 11, 2025	195,000	204,500	204,500	207,000	192,400	57,924
December 10, 2025	193,700	191,900	191,900	198,000	191,300	19,451
December 09, 2025	193,000	192,500	192,500	198,200	191,100	20,607
December 08, 2025	188,500	192,700	192,700	194,900	187,300	19,664
December 05, 2025	183,700	187,700	187,700	187,800	180,700	13,677
December 04, 2025	181,100	186,000	186,000	187,700	181,000	13,115
December 03, 2025	178,300	182,900	182,900	183,700	178,000	15,260
December 02, 2025	168,500	181,200	181,200	186,900	166,900	26,922
December 01, 2025	167,700	166,700	166,700	168,800	165,200	14,223
November 28, 2025	177,700	165,900	165,900	179,200	161,200	33,461
November 27, 2025	177,700	179,500	179,500	181,600	175,800	9,320
November 26, 2025	177,000	179,400	179,400	179,400	172,300	12,026
November 25, 2025	175,400	172,100	172,100	179,500	172,100	17,155
November 24, 2025	175,300	173,500	173,500	178,500	172,600	28,766
November 21, 2025	174,900	172,600	172,600	176,800	169,500	18,913

Youngone Holdings Co., Ltd. (009970.KS) KSC