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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87,200	86,800	86,800	89,100	86,500	74,294
February 19, 2026	91,200	86,800	86,800	91,200	86,000	155,227
February 13, 2026	91,400	90,700	90,700	92,100	87,100	83,478
February 12, 2026	95,000	91,400	91,400	95,700	89,700	108,275
February 11, 2026	96,800	94,100	94,100	97,700	90,700	171,542
February 10, 2026	94,900	97,200	97,200	99,200	93,100	161,102
February 09, 2026	92,200	92,300	92,300	94,600	90,000	61,800
February 06, 2026	88,900	88,000	88,000	90,200	84,000	75,327
February 05, 2026	86,800	92,800	92,800	94,600	86,800	157,883
February 04, 2026	88,000	87,700	87,700	88,700	86,500	40,225
February 03, 2026	87,000	89,000	89,000	89,900	85,000	86,327
February 02, 2026	92,700	84,100	84,100	92,800	83,500	133,029
January 30, 2026	84,100	90,900	90,900	92,400	83,700	173,662
January 29, 2026	88,200	84,400	84,400	88,200	81,500	69,057
January 28, 2026	82,600	83,200	83,200	85,300	81,200	56,389
January 27, 2026	80,900	81,700	81,700	82,600	78,300	95,411
January 26, 2026	83,000	80,200	80,200	83,700	79,900	85,891
January 23, 2026	83,700	84,800	84,800	86,900	83,700	68,073
January 22, 2026	83,100	85,400	85,400	86,400	80,400	97,521
January 21, 2026	83,600	84,800	84,800	86,000	83,200	65,752
January 20, 2026	81,000	83,000	83,000	84,000	80,500	38,253
January 19, 2026	83,000	82,400	82,400	84,100	81,500	59,237
January 16, 2026	85,700	84,500	84,500	86,700	83,200	63,169
January 15, 2026	85,000	85,700	85,700	87,300	84,700	75,911
January 14, 2026	87,000	86,500	86,500	88,000	84,800	64,641
January 13, 2026	86,900	86,100	86,100	87,500	84,000	58,529
January 12, 2026	85,200	85,200	85,200	86,000	82,700	68,907
January 09, 2026	84,000	85,100	85,100	86,400	83,400	85,712
January 08, 2026	83,800	83,900	83,900	86,300	83,100	84,512
January 07, 2026	80,500	85,900	85,900	86,600	78,500	86,013
January 06, 2026	82,300	82,400	82,400	83,500	80,800	59,708
January 05, 2026	79,700	82,200	82,200	84,200	79,600	58,268
January 02, 2026	81,800	79,300	79,300	82,300	79,100	38,569
December 30, 2025	81,800	81,800	81,800	82,500	80,700	37,145
December 29, 2025	80,600	82,200	82,200	83,400	80,000	44,707
December 26, 2025	83,800	83,600	82,200	84,800	82,900	39,175
December 24, 2025	86,000	84,700	84,700	86,800	84,700	31,751
December 23, 2025	88,700	86,500	86,500	88,900	85,500	47,845
December 22, 2025	90,500	88,500	88,500	90,900	87,800	50,223
December 19, 2025	89,900	89,000	89,000	90,000	87,000	79,217
December 18, 2025	91,600	88,000	88,000	91,800	87,800	54,755
December 17, 2025	89,000	90,900	90,900	92,300	87,600	101,284
December 16, 2025	91,300	87,600	87,600	91,800	87,100	95,531
December 15, 2025	89,700	92,400	92,400	93,900	87,800	102,708
December 12, 2025	90,000	90,000	90,000	92,400	88,700	99,795
December 11, 2025	89,400	89,100	89,100	91,300	88,600	169,730
December 10, 2025	90,000	88,600	88,600	90,500	88,200	52,753
December 09, 2025	91,100	90,500	90,500	91,100	89,100	34,199
December 08, 2025	89,200	90,500	90,500	91,300	89,200	67,067
December 05, 2025	89,000	90,500	90,500	90,800	88,300	79,158
December 04, 2025	90,300	89,500	89,500	91,300	88,800	56,645
December 03, 2025	91,700	90,300	90,300	92,300	88,900	101,031
December 02, 2025	90,400	93,400	93,400	95,000	88,500	188,891
December 01, 2025	88,500	88,800	88,800	89,700	87,900	95,138
November 28, 2025	93,600	87,500	87,500	93,700	86,700	132,024
November 27, 2025	93,600	94,000	94,000	96,400	92,200	110,665
November 26, 2025	91,800	93,800	93,800	94,700	88,600	109,989
November 25, 2025	90,000	89,000	89,000	91,300	87,500	99,163
November 24, 2025	88,300	88,600	88,600	95,000	88,200	155,828
November 21, 2025	87,100	88,100	88,100	88,900	84,500	144,141

Youngone Corporation (111770.KS) KSC