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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Youngone Corporation (111770.KS) KSC