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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	139,200	138,500	138,500	139,900	136,800	16,563
September 26, 2025	138,200	139,200	136,800	141,800	137,000	16,268
September 25, 2025	141,400	139,500	137,094.83	141,400	138,000	8,978
September 24, 2025	143,700	141,400	141,400	144,900	140,000	15,865
September 23, 2025	139,000	142,400	142,400	144,900	139,000	18,951
September 22, 2025	147,600	140,500	140,500	147,600	140,000	17,796
September 19, 2025	141,000	147,600	147,600	148,800	141,000	15,060
September 18, 2025	143,600	141,800	141,800	145,500	141,200	12,177
September 17, 2025	145,300	143,600	143,600	149,900	142,100	30,243
September 16, 2025	141,700	147,700	147,700	151,500	141,700	39,647
September 15, 2025	135,300	143,000	143,000	143,800	135,300	15,924
September 12, 2025	137,000	136,600	136,600	137,800	135,800	11,361
September 11, 2025	132,100	136,800	136,800	136,800	132,100	22,341
September 10, 2025	131,500	133,800	133,800	135,700	130,800	15,404
September 09, 2025	134,900	133,400	133,400	134,900	131,000	11,492
September 08, 2025	131,700	132,500	132,500	132,900	129,100	9,831
September 05, 2025	129,400	131,700	131,700	132,000	127,500	9,572
September 04, 2025	127,400	130,900	130,900	132,400	127,300	7,956
September 03, 2025	126,200	129,800	129,800	130,800	125,300	14,310
September 02, 2025	131,700	128,700	128,700	134,400	128,350	15,092
September 01, 2025	132,200	132,900	132,900	134,800	126,500	17,853
August 29, 2025	127,300	132,000	132,000	136,400	127,000	31,394
August 28, 2025	120,600	126,100	126,100	127,900	120,600	28,411
August 27, 2025	124,400	123,000	123,000	126,400	121,100	14,907
August 26, 2025	121,200	124,400	124,400	127,200	121,000	13,273
August 25, 2025	121,000	122,400	122,400	124,000	120,100	9,012
August 22, 2025	121,000	121,300	121,300	123,500	120,100	14,598
August 21, 2025	122,300	120,900	120,900	123,300	119,600	8,547
August 20, 2025	120,700	122,300	122,300	123,000	116,900	18,319
August 19, 2025	123,400	120,700	120,700	123,400	119,500	12,114
August 18, 2025	126,000	120,800	120,800	126,500	119,200	17,808
August 14, 2025	127,200	128,100	128,100	129,000	125,000	14,090
August 13, 2025	128,500	127,200	127,200	128,800	125,000	14,877
August 12, 2025	128,400	128,400	128,400	132,800	126,000	7,457
August 11, 2025	133,000	129,500	129,500	134,400	129,000	10,105
August 08, 2025	134,100	132,300	132,300	135,800	131,700	11,869
August 07, 2025	135,300	135,900	135,900	137,200	132,200	19,760
August 06, 2025	131,400	135,200	135,200	135,700	130,800	8,389
August 05, 2025	134,800	132,200	132,200	136,800	132,000	14,819
August 04, 2025	130,700	135,800	135,800	137,600	130,300	17,323
August 01, 2025	136,600	132,000	132,000	140,900	132,000	21,454
July 31, 2025	141,600	141,100	141,100	144,900	140,100	21,255
July 30, 2025	137,200	143,900	143,900	143,900	136,800	17,058
July 29, 2025	132,500	140,000	140,000	140,500	132,100	18,290
July 28, 2025	133,700	135,200	135,200	136,000	130,200	28,399
July 25, 2025	131,100	133,900	133,900	135,500	131,100	12,692
July 24, 2025	131,500	134,300	134,300	138,400	131,500	14,674
July 23, 2025	138,000	134,200	134,200	138,000	131,700	18,084
July 22, 2025	135,200	135,200	135,200	136,500	131,800	10,091
July 21, 2025	134,600	135,400	135,400	137,000	133,000	12,668
July 18, 2025	136,400	135,900	135,900	137,300	134,100	9,311
July 17, 2025	137,200	137,700	137,700	137,700	131,100	13,609
July 16, 2025	140,000	137,200	137,200	140,800	136,400	12,669
July 15, 2025	141,600	139,100	139,100	142,600	138,200	13,337
July 14, 2025	138,000	143,000	143,000	144,000	136,600	27,086
July 11, 2025	137,700	138,000	138,000	139,700	136,600	12,458
July 10, 2025	137,400	139,700	139,700	140,500	136,300	21,685
July 09, 2025	132,000	139,100	139,100	141,500	131,900	26,214
July 08, 2025	134,800	135,300	135,300	137,400	131,800	12,759
July 07, 2025	131,900	131,600	131,600	135,000	130,000	19,687

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