Youngone Holdings Co., Ltd. 009970
KRX · South Korea · Consumer Non-Durables
KRW 161,800.00-600.00 (-0.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 161,800.00 | -0.37% | KRW 164,000.00 | KRW 164,000.00 | KRW 160,900.00 | 5.89K |
| 2026-09-30 | KRW 162,400.00 | -2.52% | KRW 166,900.00 | KRW 167,000.00 | KRW 160,200.00 | 10.98K |
| 2026-09-29 | KRW 166,600.00 | -0.95% | KRW 168,300.00 | KRW 169,500.00 | KRW 164,500.00 | 7.42K |
| 2026-09-28 | KRW 168,200.00 | +2.94% | KRW 165,600.00 | KRW 168,300.00 | KRW 164,300.00 | 8.02K |
| 2026-09-23 | KRW 163,400.00 | -1.68% | KRW 169,900.00 | KRW 170,000.00 | KRW 162,800.00 | 6.59K |
| 2026-09-22 | KRW 166,200.00 | +0.18% | KRW 166,300.00 | KRW 168,700.00 | KRW 165,100.00 | 12.18K |
| 2026-09-21 | KRW 165,900.00 | -0.18% | KRW 166,000.00 | KRW 169,200.00 | KRW 165,100.00 | 6.03K |
| 2026-09-18 | KRW 166,200.00 | -1.54% | KRW 168,800.00 | KRW 169,500.00 | KRW 166,100.00 | 18.07K |
| 2026-09-17 | KRW 168,800.00 | +1.32% | KRW 167,900.00 | KRW 168,800.00 | KRW 165,600.00 | 7.00K |
| 2026-09-16 | KRW 166,600.00 | -1.13% | KRW 169,600.00 | KRW 169,600.00 | KRW 164,900.00 | 5.13K |
| 2026-09-15 | KRW 168,500.00 | -1.52% | KRW 168,500.00 | KRW 171,700.00 | KRW 166,700.00 | 8.67K |
| 2026-09-14 | KRW 171,100.00 | +0.06% | KRW 168,700.00 | KRW 171,800.00 | KRW 166,200.00 | 8.88K |
| 2026-09-11 | KRW 171,000.00 | 0.00% | KRW 164,400.00 | KRW 171,500.00 | KRW 163,700.00 | 8.15K |
| 2026-09-10 | KRW 171,000.00 | +1.12% | KRW 166,400.00 | KRW 171,000.00 | KRW 162,500.00 | 17.37K |
| 2026-09-09 | KRW 169,100.00 | -1.46% | KRW 170,100.00 | KRW 171,600.00 | KRW 167,100.00 | 6.22K |
| 2026-09-08 | KRW 171,600.00 | +0.53% | KRW 173,300.00 | KRW 173,300.00 | KRW 168,400.00 | 7.35K |
| 2026-09-07 | KRW 170,700.00 | -0.12% | KRW 175,600.00 | KRW 175,600.00 | KRW 168,500.00 | 9.56K |
| 2026-09-04 | KRW 170,900.00 | -0.29% | KRW 173,600.00 | KRW 173,700.00 | KRW 167,800.00 | 6.89K |
| 2026-09-03 | KRW 171,400.00 | +1.78% | KRW 168,100.00 | KRW 174,800.00 | KRW 167,500.00 | 9.15K |
| 2026-09-02 | KRW 168,400.00 | +0.84% | KRW 163,700.00 | KRW 170,800.00 | KRW 163,400.00 | 7.74K |
| 2026-09-01 | KRW 167,000.00 | -0.89% | KRW 166,800.00 | KRW 171,100.00 | KRW 163,800.00 | 11.74K |
| 2026-08-31 | KRW 168,500.00 | -1.75% | KRW 170,000.00 | KRW 171,000.00 | KRW 165,400.00 | 14.57K |
| 2026-08-28 | KRW 171,500.00 | +2.02% | KRW 167,000.00 | KRW 171,700.00 | KRW 165,300.00 | 7.61K |
| 2026-08-27 | KRW 168,100.00 | -2.32% | KRW 172,700.00 | KRW 176,200.00 | KRW 166,300.00 | 8.33K |
| 2026-08-26 | KRW 172,100.00 | +0.88% | KRW 173,400.00 | KRW 173,900.00 | KRW 170,400.00 | 7.02K |
| 2026-08-25 | KRW 170,600.00 | -0.81% | KRW 172,600.00 | KRW 173,900.00 | KRW 168,700.00 | 6.60K |
| 2026-08-24 | KRW 172,000.00 | +3.24% | KRW 166,800.00 | KRW 173,500.00 | KRW 164,500.00 | 7.00K |
| 2026-08-21 | KRW 166,600.00 | +0.79% | KRW 164,100.00 | KRW 167,400.00 | KRW 161,200.00 | 7.16K |
| 2026-08-20 | KRW 165,300.00 | -5.27% | KRW 172,800.00 | KRW 175,400.00 | KRW 164,200.00 | 16.80K |
| 2026-08-19 | KRW 174,500.00 | -4.80% | KRW 179,800.00 | KRW 179,800.00 | KRW 168,400.00 | 13.13K |
| 2026-08-18 | KRW 183,300.00 | -3.22% | KRW 187,600.00 | KRW 188,100.00 | KRW 178,700.00 | 20.77K |
| 2026-08-14 | KRW 189,400.00 | -0.47% | KRW 187,600.00 | KRW 194,500.00 | KRW 187,600.00 | 36.44K |
| 2026-08-13 | KRW 190,300.00 | +1.06% | KRW 188,100.00 | KRW 191,800.00 | KRW 183,700.00 | 19.17K |
| 2026-08-12 | KRW 188,300.00 | -4.42% | KRW 195,700.00 | KRW 201,000.00 | KRW 188,000.00 | 17.35K |
| 2026-08-11 | KRW 197,000.00 | -2.23% | KRW 202,000.00 | KRW 204,500.00 | KRW 196,100.00 | 10.15K |
| 2026-08-10 | KRW 201,500.00 | -2.42% | KRW 203,000.00 | KRW 206,000.00 | KRW 195,300.00 | 13.51K |
| 2026-08-07 | KRW 206,500.00 | +1.72% | KRW 201,000.00 | KRW 207,000.00 | KRW 197,400.00 | 9.84K |
| 2026-08-06 | KRW 203,000.00 | +6.90% | KRW 192,000.00 | KRW 205,500.00 | KRW 191,900.00 | 22.41K |
| 2026-08-05 | KRW 189,900.00 | -0.52% | KRW 186,800.00 | KRW 196,400.00 | KRW 186,800.00 | 11.43K |
| 2026-08-04 | KRW 190,900.00 | +0.42% | KRW 187,800.00 | KRW 193,800.00 | KRW 182,800.00 | 12.26K |
| 2026-08-03 | KRW 190,100.00 | -0.99% | KRW 185,000.00 | KRW 194,000.00 | KRW 184,700.00 | 9.01K |
| 2026-07-31 | KRW 192,000.00 | -6.11% | KRW 202,500.00 | KRW 204,000.00 | KRW 187,600.00 | 23.19K |
| 2026-07-30 | KRW 204,500.00 | +2.35% | KRW 204,000.00 | KRW 214,500.00 | KRW 199,500.00 | 17.34K |
| 2026-07-29 | KRW 199,800.00 | -0.60% | KRW 198,500.00 | KRW 206,000.00 | KRW 192,500.00 | 19.81K |
| 2026-07-28 | KRW 201,000.00 | -1.23% | KRW 199,500.00 | KRW 204,500.00 | KRW 196,200.00 | 8.92K |
| 2026-07-27 | KRW 203,500.00 | 0.00% | KRW 201,000.00 | KRW 208,500.00 | KRW 200,000.00 | 7.68K |
| 2026-07-24 | KRW 203,500.00 | +3.35% | KRW 194,600.00 | KRW 204,500.00 | KRW 194,000.00 | 12.68K |
| 2026-07-23 | KRW 196,900.00 | +3.09% | KRW 191,600.00 | KRW 199,000.00 | KRW 191,200.00 | 9.94K |
| 2026-07-22 | KRW 191,000.00 | +0.05% | KRW 191,000.00 | KRW 194,800.00 | KRW 189,500.00 | 8.60K |
| 2026-07-21 | KRW 190,900.00 | +1.87% | KRW 185,400.00 | KRW 193,900.00 | KRW 184,800.00 | 6.59K |
| 2026-07-20 | KRW 187,400.00 | -1.99% | KRW 193,300.00 | KRW 197,600.00 | KRW 186,000.00 | 9.84K |
| 2026-07-16 | KRW 191,200.00 | +1.59% | KRW 188,200.00 | KRW 193,400.00 | KRW 185,500.00 | 12.48K |
| 2026-07-15 | KRW 188,200.00 | +1.29% | KRW 187,800.00 | KRW 193,500.00 | KRW 186,000.00 | 13.53K |
| 2026-07-14 | KRW 185,800.00 | -3.78% | KRW 195,000.00 | KRW 199,800.00 | KRW 185,800.00 | 25.05K |
| 2026-07-13 | KRW 193,100.00 | +2.01% | KRW 189,400.00 | KRW 199,000.00 | KRW 189,400.00 | 13.34K |
| 2026-07-10 | KRW 189,300.00 | +0.69% | KRW 189,800.00 | KRW 199,500.00 | KRW 185,500.00 | 12.51K |
| 2026-07-09 | KRW 188,000.00 | +1.51% | KRW 192,100.00 | KRW 192,100.00 | KRW 183,000.00 | 20.54K |
| 2026-07-08 | KRW 185,200.00 | -2.53% | KRW 193,700.00 | KRW 194,000.00 | KRW 180,300.00 | 21.18K |
| 2026-07-07 | KRW 190,000.00 | +4.45% | KRW 181,900.00 | KRW 190,000.00 | KRW 177,600.00 | 11.90K |
| 2026-07-06 | KRW 181,900.00 | +0.06% | KRW 180,700.00 | KRW 186,200.00 | KRW 178,500.00 | 7.42K |
| 2026-07-03 | KRW 181,800.00 | +1.00% | KRW 188,900.00 | KRW 189,000.00 | KRW 175,200.00 | 11.21K |
| 2026-07-02 | KRW 180,000.00 | +7.02% | KRW 180,500.00 | KRW 190,900.00 | KRW 167,200.00 | 23.25K |
| 2026-07-01 | KRW 168,200.00 | +3.13% | KRW 166,300.00 | KRW 169,800.00 | KRW 162,200.00 | 15.79K |
| 2026-06-30 | KRW 163,100.00 | -7.59% | KRW 176,000.00 | KRW 177,800.00 | KRW 162,500.00 | 19.42K |
| 2026-06-29 | KRW 176,500.00 | +7.23% | KRW 165,700.00 | KRW 177,700.00 | KRW 162,000.00 | 18.30K |
| 2026-06-26 | KRW 164,600.00 | -3.18% | KRW 166,400.00 | KRW 168,500.00 | KRW 162,100.00 | 16.50K |
| 2026-06-25 | KRW 170,000.00 | +5.59% | KRW 164,000.00 | KRW 173,900.00 | KRW 160,000.00 | 19.00K |
| 2026-06-24 | KRW 161,000.00 | -4.05% | KRW 172,000.00 | KRW 172,000.00 | KRW 156,800.00 | 23.29K |
| 2026-06-23 | KRW 167,800.00 | +0.66% | KRW 166,700.00 | KRW 173,800.00 | KRW 164,600.00 | 14.65K |
| 2026-06-22 | KRW 166,700.00 | -7.90% | KRW 181,000.00 | KRW 181,000.00 | KRW 166,700.00 | 20.29K |
| 2026-06-19 | KRW 181,000.00 | +2.78% | KRW 179,800.00 | KRW 181,000.00 | KRW 173,500.00 | 13.14K |
| 2026-06-18 | KRW 176,100.00 | -4.71% | KRW 181,200.00 | KRW 187,000.00 | KRW 176,100.00 | 12.91K |
| 2026-06-17 | KRW 184,800.00 | -1.86% | KRW 188,100.00 | KRW 193,000.00 | KRW 184,300.00 | 8.97K |
| 2026-06-16 | KRW 188,300.00 | -1.10% | KRW 188,900.00 | KRW 193,600.00 | KRW 187,000.00 | 9.13K |
| 2026-06-15 | KRW 190,400.00 | +2.09% | KRW 189,200.00 | KRW 194,600.00 | KRW 188,250.00 | 8.98K |
| 2026-06-12 | KRW 186,500.00 | +0.65% | KRW 199,000.00 | KRW 199,000.00 | KRW 184,100.00 | 17.85K |
| 2026-06-11 | KRW 185,300.00 | -0.11% | KRW 185,600.00 | KRW 188,500.00 | KRW 178,600.00 | 30.54K |
| 2026-06-10 | KRW 185,500.00 | +1.70% | KRW 176,800.00 | KRW 188,400.00 | KRW 176,800.00 | 20.42K |
| 2026-06-09 | KRW 182,400.00 | +5.74% | KRW 173,400.00 | KRW 187,000.00 | KRW 173,400.00 | 15.39K |
| 2026-06-08 | KRW 172,500.00 | -7.26% | KRW 186,000.00 | KRW 186,000.00 | KRW 170,300.00 | 23.05K |
| 2026-06-05 | KRW 186,000.00 | +1.53% | KRW 189,000.00 | KRW 189,000.00 | KRW 178,400.00 | 15.85K |
| 2026-06-04 | KRW 183,200.00 | +1.05% | KRW 186,000.00 | KRW 187,800.00 | KRW 178,800.00 | 18.96K |
| 2026-06-02 | KRW 181,300.00 | -2.05% | KRW 182,900.00 | KRW 188,000.00 | KRW 177,600.00 | 16.40K |
| 2026-06-01 | KRW 185,100.00 | -3.34% | KRW 192,100.00 | KRW 193,300.00 | KRW 184,500.00 | 13.50K |
| 2026-05-29 | KRW 191,500.00 | -2.05% | KRW 196,000.00 | KRW 200,500.00 | KRW 189,300.00 | 28.05K |
| 2026-05-28 | KRW 195,500.00 | -0.46% | KRW 196,400.00 | KRW 199,400.00 | KRW 191,100.00 | 19.98K |
| 2026-05-27 | KRW 196,400.00 | +1.03% | KRW 195,000.00 | KRW 199,900.00 | KRW 194,400.00 | 23.35K |
| 2026-05-26 | KRW 194,400.00 | -3.76% | KRW 205,500.00 | KRW 209,000.00 | KRW 194,000.00 | 14.59K |
| 2026-05-22 | KRW 202,000.00 | +2.43% | KRW 199,200.00 | KRW 205,000.00 | KRW 194,500.00 | 13.68K |
| 2026-05-21 | KRW 197,200.00 | +0.92% | KRW 195,600.00 | KRW 202,500.00 | KRW 193,800.00 | 15.04K |