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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	64,100	61,500	61,500	64,900	61,000	71,804
July 02, 2025	62,800	62,900	62,900	63,800	62,200	62,797
July 01, 2025	62,600	64,000	64,000	64,300	62,400	49,844
June 30, 2025	65,000	63,200	63,200	65,800	62,900	60,196
June 27, 2025	63,400	63,600	63,600	64,500	61,500	70,888
June 26, 2025	62,000	62,900	62,900	64,600	61,900	71,593
June 25, 2025	60,000	61,800	61,800	62,000	59,800	58,723
June 24, 2025	60,800	60,500	60,500	61,200	60,000	78,234
June 23, 2025	59,400	60,000	60,000	60,500	58,700	102,580
June 20, 2025	59,500	59,900	59,900	60,300	58,500	61,009
June 19, 2025	57,300	59,000	59,000	59,000	57,300	51,463
June 18, 2025	59,300	57,300	57,300	59,300	56,600	92,788
June 17, 2025	59,700	60,100	60,100	60,500	59,300	43,393
June 16, 2025	60,300	60,300	60,300	60,600	58,700	56,167
June 13, 2025	60,100	59,300	59,300	61,400	59,100	58,040
June 12, 2025	60,200	60,800	60,800	61,400	60,100	80,485
June 11, 2025	61,300	60,800	60,800	62,100	59,600	80,228
June 10, 2025	59,800	62,100	62,100	62,300	59,800	52,746
June 09, 2025	62,500	60,800	60,800	62,900	60,800	51,814
June 05, 2025	60,200	60,600	60,600	61,200	59,000	118,643
June 04, 2025	58,500	61,500	61,500	62,900	58,400	69,921
June 02, 2025	58,900	59,700	59,700	60,300	58,500	42,810
May 30, 2025	59,900	60,700	60,700	61,700	59,800	59,701
May 29, 2025	59,200	60,500	60,500	60,800	58,400	68,445
May 28, 2025	58,400	58,600	58,600	59,500	57,200	74,223
May 27, 2025	60,000	58,900	58,900	60,700	58,200	48,671
May 26, 2025	59,600	60,800	60,800	60,800	59,200	59,030
May 23, 2025	56,800	58,700	58,700	59,900	56,700	59,549
May 22, 2025	56,700	57,900	57,900	58,200	56,200	63,155

Youngone Corporation (111770.KS) KSC