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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	164,000	146,800	146,800	174,500	143,000	47,577
November 06, 2025	140,700	156,900	156,900	159,100	137,100	76,785
November 05, 2025	140,400	136,600	136,600	140,400	135,000	25,463
November 04, 2025	138,900	136,500	136,500	139,700	135,500	14,638
November 03, 2025	140,700	140,300	140,300	143,000	138,600	16,901
October 31, 2025	141,700	142,100	142,100	144,000	140,100	20,019
October 30, 2025	139,000	141,400	141,400	143,000	138,700	15,628
October 29, 2025	144,400	141,800	141,800	144,400	137,600	16,119
October 28, 2025	139,800	141,100	141,100	144,000	139,400	11,365
October 27, 2025	137,600	143,000	143,000	143,000	136,800	18,051
October 24, 2025	139,600	138,900	138,900	141,200	138,200	10,304
October 23, 2025	137,500	139,600	139,600	142,800	137,500	13,266
October 22, 2025	136,600	140,900	140,900	141,000	135,900	12,733
October 21, 2025	134,500	137,100	137,100	139,000	134,100	15,908
October 20, 2025	133,200	136,000	136,000	136,900	131,200	10,676
October 17, 2025	132,000	133,300	133,300	134,900	131,400	14,966
October 16, 2025	132,900	133,400	133,400	137,900	130,700	16,549
October 15, 2025	131,200	134,200	134,200	135,700	131,200	8,535
October 14, 2025	132,000	133,200	133,200	135,900	131,100	13,375
October 13, 2025	134,400	134,600	134,600	134,600	129,500	12,256
October 10, 2025	134,100	133,400	133,400	136,500	132,100	14,823
October 02, 2025	138,000	137,100	137,100	139,900	135,100	25,823
October 01, 2025	138,700	135,800	135,800	139,100	135,600	10,485
September 30, 2025	137,200	138,700	138,700	139,400	137,100	6,438
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

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