Youngone Corporation - 111770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61,300	62,800	62,800	63,300	61,100	48,102
September 25, 2025	63,100	62,500	62,500	63,800	62,100	29,360
September 24, 2025	63,900	64,000	64,000	64,200	62,500	23,276
September 23, 2025	61,700	62,700	62,700	64,200	61,700	38,153
September 22, 2025	64,300	62,400	62,400	64,300	61,900	46,833
September 19, 2025	61,400	64,300	64,300	64,300	61,300	57,861
September 18, 2025	61,100	62,000	62,000	62,500	61,100	39,461
September 17, 2025	61,200	61,100	61,100	62,000	60,600	67,558
September 16, 2025	61,900	61,800	61,800	63,500	61,700	51,247
September 15, 2025	58,700	62,600	62,600	62,900	58,700	47,336
September 12, 2025	59,600	59,600	59,600	60,500	59,300	46,341
September 11, 2025	58,000	60,300	60,300	60,300	57,900	74,218
September 10, 2025	57,400	58,500	58,500	58,900	57,400	37,840
September 09, 2025	59,000	57,900	57,900	59,000	57,700	39,496
September 08, 2025	59,300	58,700	58,700	59,400	58,000	25,684
September 05, 2025	59,200	59,800	59,800	59,800	59,000	33,191
September 04, 2025	58,600	59,600	59,600	60,300	58,600	31,153
September 03, 2025	58,200	58,700	58,700	59,200	58,000	28,787
September 02, 2025	57,700	58,700	58,700	59,000	57,700	28,108
September 01, 2025	59,300	58,200	58,200	59,500	57,500	37,548
August 29, 2025	58,000	58,700	58,700	59,600	57,500	38,355
August 28, 2025	55,700	57,500	57,500	57,600	55,700	60,616
August 27, 2025	58,400	56,600	56,600	58,800	55,900	43,439
August 26, 2025	57,800	57,900	57,900	59,200	56,900	112,126
August 25, 2025	56,900	57,800	57,800	57,800	56,100	31,667
August 22, 2025	55,900	56,600	56,600	57,400	55,700	48,318
August 21, 2025	58,300	55,600	55,600	58,300	54,900	62,727
August 20, 2025	58,400	57,700	57,700	58,600	55,800	40,309
August 19, 2025	57,900	57,100	57,100	58,100	55,800	45,136
August 18, 2025	57,600	57,300	57,300	58,600	57,000	21,625
August 14, 2025	57,900	58,000	58,000	58,400	57,400	41,677
August 13, 2025	58,000	57,600	57,600	58,600	57,200	28,210
August 12, 2025	57,800	58,000	58,000	59,000	57,700	39,186
August 11, 2025	59,100	58,200	58,200	59,200	58,200	27,934
August 08, 2025	59,100	58,900	58,900	59,600	58,300	32,445
August 07, 2025	58,900	59,200	59,200	60,100	58,800	25,077
August 06, 2025	58,000	59,300	59,300	59,500	57,600	21,974
August 05, 2025	57,800	57,900	57,900	58,800	57,800	26,649
August 04, 2025	56,800	57,600	57,600	58,800	56,200	44,572
August 01, 2025	59,400	57,300	57,300	60,000	57,200	52,440
July 31, 2025	59,500	60,400	60,400	60,500	59,300	21,191
July 30, 2025	59,100	60,600	60,600	60,900	59,100	49,223
July 29, 2025	58,600	59,800	59,800	59,800	58,300	45,467
July 28, 2025	59,700	59,100	59,100	60,700	58,300	55,639
July 25, 2025	59,500	59,200	59,200	60,100	58,900	38,728
July 24, 2025	59,400	60,100	60,100	61,100	59,400	37,228
July 23, 2025	60,400	59,400	59,400	60,700	58,500	59,179
July 22, 2025	59,200	59,700	59,700	60,000	59,100	23,137
July 21, 2025	60,000	59,900	59,900	60,300	59,300	39,077
July 18, 2025	59,200	60,200	60,200	60,300	59,100	28,685
July 17, 2025	60,600	59,700	59,700	60,900	59,000	49,516
July 16, 2025	61,000	60,300	60,300	62,100	59,900	61,806
July 15, 2025	61,200	61,700	61,700	62,400	59,900	80,878
July 14, 2025	59,600	62,400	62,400	62,600	58,700	64,042
July 11, 2025	59,200	60,200	60,200	60,600	58,800	50,079
July 10, 2025	59,100	59,800	59,800	60,300	58,800	53,058
July 09, 2025	58,700	59,200	59,200	60,300	58,600	46,485
July 08, 2025	60,200	59,300	59,300	60,200	58,500	33,605
July 07, 2025	60,500	58,900	58,900	60,500	58,200	38,647
July 04, 2025	61,400	59,400	59,400	62,200	59,000	28,105

Youngone Corporation (111770.KS) KSC