Youngone Corp. 111770
KRX · South Korea · Consumer Non-Durables
KRW 67,300.00-2,000.00 (-2.89%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 67,500.00 | -2.60% | KRW 69,600.00 | KRW 69,600.00 | KRW 67,500.00 | 3.26K |
| 2026-10-01 | KRW 69,300.00 | +0.73% | KRW 69,100.00 | KRW 69,500.00 | KRW 68,100.00 | 25.88K |
| 2026-09-30 | KRW 68,800.00 | -3.23% | KRW 71,300.00 | KRW 71,400.00 | KRW 68,300.00 | 67.83K |
| 2026-09-29 | KRW 71,100.00 | -0.42% | KRW 71,600.00 | KRW 71,600.00 | KRW 69,800.00 | 35.93K |
| 2026-09-28 | KRW 71,400.00 | +3.03% | KRW 69,700.00 | KRW 71,800.00 | KRW 69,500.00 | 37.90K |
| 2026-09-23 | KRW 69,300.00 | -3.88% | KRW 72,300.00 | KRW 72,400.00 | KRW 69,000.00 | 69.63K |
| 2026-09-22 | KRW 72,100.00 | +0.98% | KRW 71,900.00 | KRW 72,600.00 | KRW 70,900.00 | 74.08K |
| 2026-09-21 | KRW 71,400.00 | 0.00% | KRW 71,600.00 | KRW 73,100.00 | KRW 71,100.00 | 34.95K |
| 2026-09-18 | KRW 71,400.00 | -1.52% | KRW 73,000.00 | KRW 73,300.00 | KRW 71,400.00 | 127.46K |
| 2026-09-17 | KRW 72,500.00 | +0.55% | KRW 73,000.00 | KRW 73,200.00 | KRW 71,800.00 | 36.05K |
| 2026-09-16 | KRW 72,100.00 | +0.28% | KRW 72,500.00 | KRW 73,100.00 | KRW 71,600.00 | 38.47K |
| 2026-09-15 | KRW 71,900.00 | -0.69% | KRW 71,600.00 | KRW 73,000.00 | KRW 71,500.00 | 35.09K |
| 2026-09-14 | KRW 72,400.00 | -0.69% | KRW 72,200.00 | KRW 73,300.00 | KRW 71,500.00 | 34.01K |
| 2026-09-11 | KRW 72,900.00 | +0.55% | KRW 70,600.00 | KRW 73,100.00 | KRW 70,600.00 | 51.61K |
| 2026-09-10 | KRW 72,500.00 | 0.00% | KRW 71,600.00 | KRW 72,500.00 | KRW 70,500.00 | 94.39K |
| 2026-09-09 | KRW 72,500.00 | -3.20% | KRW 75,100.00 | KRW 75,100.00 | KRW 72,300.00 | 61.55K |
| 2026-09-08 | KRW 74,900.00 | -0.27% | KRW 75,700.00 | KRW 75,900.00 | KRW 74,200.00 | 36.43K |
| 2026-09-07 | KRW 75,100.00 | +0.13% | KRW 75,800.00 | KRW 76,400.00 | KRW 74,000.00 | 44.76K |
| 2026-09-04 | KRW 75,000.00 | -0.79% | KRW 75,700.00 | KRW 76,200.00 | KRW 74,000.00 | 57.62K |
| 2026-09-03 | KRW 75,600.00 | +1.89% | KRW 75,000.00 | KRW 77,500.00 | KRW 74,300.00 | 86.66K |
| 2026-09-02 | KRW 74,200.00 | -0.40% | KRW 73,400.00 | KRW 75,400.00 | KRW 72,500.00 | 65.82K |
| 2026-09-01 | KRW 74,500.00 | +3.04% | KRW 71,800.00 | KRW 75,100.00 | KRW 71,800.00 | 84.60K |
| 2026-08-31 | KRW 72,300.00 | -2.69% | KRW 74,100.00 | KRW 74,100.00 | KRW 71,100.00 | 99.55K |
| 2026-08-28 | KRW 74,300.00 | +1.23% | KRW 72,800.00 | KRW 74,500.00 | KRW 71,800.00 | 64.29K |
| 2026-08-27 | KRW 73,400.00 | -3.29% | KRW 76,000.00 | KRW 76,900.00 | KRW 72,700.00 | 79.52K |
| 2026-08-26 | KRW 75,900.00 | +0.40% | KRW 76,400.00 | KRW 77,100.00 | KRW 75,500.00 | 67.69K |
| 2026-08-25 | KRW 75,600.00 | -0.40% | KRW 75,600.00 | KRW 76,500.00 | KRW 74,800.00 | 41.54K |
| 2026-08-24 | KRW 75,900.00 | +1.61% | KRW 74,500.00 | KRW 75,900.00 | KRW 73,900.00 | 59.62K |
| 2026-08-21 | KRW 74,700.00 | +0.54% | KRW 73,600.00 | KRW 74,900.00 | KRW 72,200.00 | 57.68K |
| 2026-08-20 | KRW 74,300.00 | -3.63% | KRW 78,100.00 | KRW 79,000.00 | KRW 73,600.00 | 137.30K |
| 2026-08-19 | KRW 77,100.00 | -4.70% | KRW 79,000.00 | KRW 79,400.00 | KRW 75,800.00 | 63.19K |
| 2026-08-18 | KRW 80,900.00 | -5.82% | KRW 85,100.00 | KRW 87,000.00 | KRW 79,300.00 | 100.82K |
| 2026-08-14 | KRW 85,900.00 | +1.42% | KRW 83,700.00 | KRW 86,200.00 | KRW 82,200.00 | 57.54K |
| 2026-08-13 | KRW 84,700.00 | -0.59% | KRW 85,400.00 | KRW 86,500.00 | KRW 82,600.00 | 91.77K |
| 2026-08-12 | KRW 85,200.00 | -6.06% | KRW 90,500.00 | KRW 93,200.00 | KRW 85,200.00 | 79.50K |
| 2026-08-11 | KRW 90,700.00 | +0.22% | KRW 90,600.00 | KRW 92,700.00 | KRW 89,500.00 | 34.39K |
| 2026-08-10 | KRW 90,500.00 | -3.10% | KRW 92,600.00 | KRW 92,700.00 | KRW 86,300.00 | 68.20K |
| 2026-08-07 | KRW 93,400.00 | -1.68% | KRW 93,100.00 | KRW 95,000.00 | KRW 91,600.00 | 51.31K |
| 2026-08-06 | KRW 95,000.00 | +7.71% | KRW 88,900.00 | KRW 95,000.00 | KRW 88,200.00 | 85.01K |
| 2026-08-05 | KRW 88,200.00 | -1.12% | KRW 88,600.00 | KRW 89,800.00 | KRW 87,000.00 | 88.26K |
| 2026-08-04 | KRW 89,200.00 | +1.48% | KRW 86,200.00 | KRW 89,900.00 | KRW 85,500.00 | 43.49K |
| 2026-08-03 | KRW 87,900.00 | -1.68% | KRW 88,000.00 | KRW 90,000.00 | KRW 86,600.00 | 54.68K |
| 2026-07-31 | KRW 89,400.00 | +0.34% | KRW 89,100.00 | KRW 92,400.00 | KRW 85,000.00 | 107.98K |
| 2026-07-30 | KRW 89,100.00 | +1.71% | KRW 87,900.00 | KRW 91,400.00 | KRW 86,300.00 | 99.87K |
| 2026-07-29 | KRW 87,600.00 | +1.39% | KRW 87,600.00 | KRW 91,700.00 | KRW 85,900.00 | 82.39K |
| 2026-07-28 | KRW 86,400.00 | -0.46% | KRW 86,300.00 | KRW 87,000.00 | KRW 83,800.00 | 41.73K |
| 2026-07-27 | KRW 86,800.00 | -1.03% | KRW 87,900.00 | KRW 90,600.00 | KRW 86,400.00 | 41.25K |
| 2026-07-24 | KRW 87,700.00 | +0.11% | KRW 86,200.00 | KRW 89,500.00 | KRW 86,200.00 | 44.07K |
| 2026-07-23 | KRW 87,600.00 | +2.70% | KRW 84,500.00 | KRW 89,200.00 | KRW 84,500.00 | 70.21K |
| 2026-07-22 | KRW 85,300.00 | -1.73% | KRW 87,200.00 | KRW 89,500.00 | KRW 83,300.00 | 54.05K |
| 2026-07-21 | KRW 86,800.00 | +0.58% | KRW 83,300.00 | KRW 88,600.00 | KRW 83,300.00 | 46.36K |
| 2026-07-20 | KRW 86,300.00 | -0.69% | KRW 86,100.00 | KRW 88,900.00 | KRW 83,900.00 | 70.98K |
| 2026-07-16 | KRW 86,900.00 | +3.21% | KRW 84,700.00 | KRW 87,300.00 | KRW 82,700.00 | 92.36K |
| 2026-07-15 | KRW 84,200.00 | +0.12% | KRW 86,200.00 | KRW 87,000.00 | KRW 83,000.00 | 66.66K |
| 2026-07-14 | KRW 84,100.00 | -0.59% | KRW 86,700.00 | KRW 89,000.00 | KRW 83,200.00 | 107.86K |
| 2026-07-13 | KRW 84,600.00 | -2.76% | KRW 86,900.00 | KRW 91,500.00 | KRW 83,500.00 | 71.93K |
| 2026-07-10 | KRW 87,000.00 | +5.58% | KRW 85,700.00 | KRW 89,900.00 | KRW 82,100.00 | 78.96K |
| 2026-07-09 | KRW 82,400.00 | -3.51% | KRW 87,000.00 | KRW 87,000.00 | KRW 81,400.00 | 114.79K |
| 2026-07-08 | KRW 85,400.00 | +1.67% | KRW 85,200.00 | KRW 86,700.00 | KRW 81,900.00 | 97.11K |
| 2026-07-07 | KRW 84,000.00 | +0.24% | KRW 83,700.00 | KRW 84,700.00 | KRW 81,000.00 | 57.19K |
| 2026-07-06 | KRW 83,800.00 | -0.71% | KRW 83,000.00 | KRW 85,300.00 | KRW 82,600.00 | 55.54K |
| 2026-07-03 | KRW 84,400.00 | +1.56% | KRW 83,100.00 | KRW 86,200.00 | KRW 80,300.00 | 91.27K |
| 2026-07-02 | KRW 83,100.00 | +11.99% | KRW 76,900.00 | KRW 89,000.00 | KRW 73,400.00 | 217.43K |
| 2026-07-01 | KRW 74,200.00 | +2.20% | KRW 73,900.00 | KRW 74,500.00 | KRW 72,200.00 | 50.65K |
| 2026-06-30 | KRW 72,600.00 | -3.33% | KRW 74,500.00 | KRW 77,000.00 | KRW 71,500.00 | 90.80K |
| 2026-06-29 | KRW 75,100.00 | +6.68% | KRW 73,700.00 | KRW 75,100.00 | KRW 69,900.00 | 80.50K |
| 2026-06-26 | KRW 70,400.00 | -3.16% | KRW 72,000.00 | KRW 73,300.00 | KRW 69,000.00 | 97.58K |
| 2026-06-25 | KRW 72,700.00 | +2.39% | KRW 71,100.00 | KRW 74,300.00 | KRW 71,100.00 | 62.18K |
| 2026-06-24 | KRW 71,000.00 | -1.66% | KRW 72,800.00 | KRW 72,800.00 | KRW 68,200.00 | 103.95K |
| 2026-06-23 | KRW 72,200.00 | -0.41% | KRW 73,200.00 | KRW 74,500.00 | KRW 70,400.00 | 68.68K |
| 2026-06-22 | KRW 72,500.00 | -7.05% | KRW 78,800.00 | KRW 78,800.00 | KRW 72,500.00 | 82.39K |
| 2026-06-19 | KRW 78,000.00 | +0.13% | KRW 79,000.00 | KRW 80,000.00 | KRW 76,600.00 | 78.99K |
| 2026-06-18 | KRW 77,900.00 | -2.38% | KRW 79,400.00 | KRW 80,700.00 | KRW 77,900.00 | 54.38K |
| 2026-06-17 | KRW 79,800.00 | -1.48% | KRW 81,800.00 | KRW 82,700.00 | KRW 79,500.00 | 69.17K |
| 2026-06-16 | KRW 81,000.00 | -1.70% | KRW 82,400.00 | KRW 83,900.00 | KRW 80,900.00 | 73.46K |
| 2026-06-15 | KRW 82,400.00 | -0.60% | KRW 83,000.00 | KRW 83,900.00 | KRW 81,600.00 | 118.84K |
| 2026-06-12 | KRW 82,900.00 | +2.60% | KRW 82,000.00 | KRW 85,150.00 | KRW 81,200.00 | 112.69K |
| 2026-06-11 | KRW 80,800.00 | +3.46% | KRW 77,300.00 | KRW 81,500.00 | KRW 77,100.00 | 142.06K |
| 2026-06-10 | KRW 78,100.00 | +0.13% | KRW 74,500.00 | KRW 79,600.00 | KRW 74,400.00 | 8 |
| 2026-06-09 | KRW 78,000.00 | +5.26% | KRW 74,300.00 | KRW 80,300.00 | KRW 74,300.00 | 66.13K |
| 2026-06-08 | KRW 74,100.00 | -7.14% | KRW 78,000.00 | KRW 78,500.00 | KRW 73,000.00 | 79.26K |
| 2026-06-05 | KRW 79,800.00 | -2.21% | KRW 85,300.00 | KRW 86,000.00 | KRW 78,800.00 | 61.54K |
| 2026-06-04 | KRW 81,600.00 | +3.95% | KRW 78,800.00 | KRW 84,800.00 | KRW 77,600.00 | 107.52K |
| 2026-06-02 | KRW 78,500.00 | +2.21% | KRW 77,500.00 | KRW 79,400.00 | KRW 76,400.00 | 62.93K |
| 2026-06-01 | KRW 76,800.00 | -3.40% | KRW 79,500.00 | KRW 80,200.00 | KRW 76,500.00 | 69.56K |
| 2026-05-29 | KRW 79,500.00 | -2.81% | KRW 82,200.00 | KRW 82,200.00 | KRW 78,900.00 | 106.20K |
| 2026-05-28 | KRW 81,800.00 | +0.37% | KRW 82,200.00 | KRW 82,200.00 | KRW 79,000.00 | 79.42K |
| 2026-05-27 | KRW 81,500.00 | -1.57% | KRW 82,000.00 | KRW 83,900.00 | KRW 80,000.00 | 67.83K |
| 2026-05-26 | KRW 82,800.00 | -3.83% | KRW 87,500.00 | KRW 88,500.00 | KRW 82,300.00 | 77.63K |
| 2026-05-22 | KRW 86,100.00 | +1.65% | KRW 86,100.00 | KRW 89,000.00 | KRW 85,300.00 | 72.43K |