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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	87,100	88,100	88,100	88,900	84,500	144,141
November 20, 2025	83,400	85,100	85,100	87,000	82,700	135,821
November 19, 2025	83,000	84,200	84,200	85,900	81,900	132,035
November 18, 2025	76,000	82,600	82,600	86,500	75,900	320,181
November 17, 2025	70,000	77,000	77,000	79,000	70,000	185,078
November 14, 2025	67,000	69,200	69,200	71,000	64,900	78,941
November 13, 2025	61,400	66,800	66,800	70,000	61,400	128,303
November 12, 2025	60,700	62,900	62,900	63,200	60,700	33,843
November 11, 2025	59,900	61,500	61,500	61,900	59,900	46,195
November 10, 2025	59,700	60,400	60,400	61,500	58,500	46,335
November 07, 2025	63,100	58,600	58,600	63,400	57,500	80,896
November 06, 2025	57,800	59,300	59,300	60,000	57,300	70,397
November 05, 2025	59,200	57,300	57,300	59,500	56,800	50,148
November 04, 2025	57,100	58,000	58,000	58,300	56,800	47,443
November 03, 2025	57,300	57,600	57,600	57,900	56,800	65,132
October 31, 2025	59,300	57,800	57,800	59,700	57,500	55,008
October 30, 2025	58,200	58,900	58,900	59,400	58,100	70,655
October 29, 2025	61,200	58,700	58,700	61,200	58,100	55,152
October 28, 2025	61,400	59,800	59,800	62,200	59,600	50,500
October 27, 2025	59,700	62,100	62,100	62,600	59,700	66,527
October 24, 2025	61,000	60,000	60,000	61,600	60,000	47,844
October 23, 2025	60,700	60,800	60,800	61,800	60,600	48,566
October 22, 2025	60,800	61,700	61,700	62,000	60,100	27,398
October 21, 2025	61,200	60,700	60,700	61,900	60,200	53,125
October 20, 2025	61,200	61,600	61,600	62,400	60,800	43,115
October 17, 2025	61,100	60,900	60,900	61,700	60,600	32,936
October 16, 2025	60,600	61,700	61,700	62,100	60,600	32,870
October 15, 2025	60,700	61,200	61,200	61,600	59,900	40,385
October 14, 2025	60,600	60,600	60,600	62,200	60,400	48,769
October 13, 2025	62,700	61,700	61,700	62,900	61,000	59,981
October 10, 2025	62,100	62,100	62,100	63,700	61,500	78,201
October 02, 2025	62,700	63,700	63,700	65,100	62,300	73,339
October 01, 2025	64,100	61,600	61,600	64,500	61,400	53,986
September 30, 2025	64,600	64,900	64,900	65,900	63,600	26,087
September 29, 2025	64,900	65,200	65,200	66,900	63,900	67,527
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

Youngone Corporation (111770.KS) KSC