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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	175,000	172,100	172,100	175,900	171,600	17,350
November 19, 2025	172,600	175,000	175,000	176,800	167,900	32,254
November 18, 2025	162,700	168,700	168,700	182,000	162,700	31,536
November 17, 2025	159,900	165,300	165,300	168,800	157,100	25,087
November 14, 2025	158,200	161,500	161,500	162,500	152,500	25,892
November 13, 2025	149,800	157,600	157,600	159,900	148,800	21,027
November 12, 2025	149,100	151,300	151,300	154,100	148,700	12,797
November 11, 2025	150,100	151,300	151,300	153,700	149,900	13,503
November 10, 2025	146,400	152,400	152,400	154,400	144,800	18,056
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

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