YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 343,838.87 | 346,326.85 | 337,867.71 | 343,838.87 | 32,182.69 | 11,473 |
| 2024-07-11 | 338,365.31 | 343,341.27 | 335,379.73 | 343,341.27 | 32,136.12 | 16,882 |
| 2024-07-10 | 331,398.97 | 337,370.12 | 329,906.18 | 335,379.73 | 31,390.94 | 9,930 |
| 2024-07-09 | 333,389.35 | 336,374.93 | 330,901.37 | 332,394.16 | 31,111.49 | 5,410 |
| 2024-07-08 | 336,374.93 | 338,365.31 | 331,398.97 | 331,398.97 | 31,018.34 | 11,505 |
| 2024-07-05 | 335,877.33 | 340,355.69 | 333,886.95 | 336,374.93 | 31,484.08 | 17,096 |
| 2024-07-04 | 331,896.56 | 335,379.73 | 329,906.18 | 334,882.14 | 31,344.36 | 11,044 |
| 2024-07-03 | 334,384.54 | 337,370.12 | 329,408.58 | 330,403.77 | 30,925.19 | 13,529 |
| 2024-07-02 | 333,886.95 | 336,374.93 | 330,901.37 | 334,384.54 | 31,297.79 | 15,393 |
| 2024-07-01 | 333,886.95 | 337,370.12 | 332,394.16 | 336,872.52 | 31,530.66 | 17,953 |
| 2024-06-28 | 337,370.12 | 341,350.89 | 332,394.16 | 337,370.12 | 31,577.23 | 12,201 |
| 2024-06-27 | 335,877.33 | 337,370.12 | 332,394.16 | 333,389.35 | 31,204.64 | 15,404 |
| 2024-06-26 | 337,370.12 | 344,336.46 | 334,384.54 | 338,862.91 | 31,716.95 | 17,311 |
| 2024-06-25 | 341,848.48 | 344,336.46 | 337,370.12 | 341,350.89 | 31,949.82 | 10,123 |
| 2024-06-24 | 344,834.06 | 349,810.02 | 338,862.91 | 338,862.91 | 31,716.95 | 16,122 |
| 2024-06-21 | 349,810.02 | 354,785.98 | 344,834.06 | 344,834.06 | 32,275.84 | 22,624 |
| 2024-06-20 | 344,834.06 | 355,283.58 | 343,838.87 | 350,805.21 | 32,834.73 | 19,442 |
| 2024-06-19 | 345,331.65 | 348,317.23 | 342,346.08 | 346,326.85 | 32,415.56 | 13,851 |
| 2024-06-18 | 343,341.27 | 346,824.44 | 341,848.48 | 345,829.25 | 32,368.99 | 17,343 |
| 2024-06-17 | 351,800.40 | 351,800.40 | 344,336.46 | 345,331.65 | 32,322.42 | 28,462 |
| 2024-06-14 | 352,298.00 | 352,795.60 | 350,307.62 | 351,302.81 | 32,881.31 | 20,374 |
| 2024-06-13 | 356,776.36 | 356,776.36 | 353,293.19 | 353,293.19 | 33,067.60 | 21,445 |
| 2024-06-12 | 363,245.11 | 365,235.50 | 352,298.00 | 354,785.98 | 33,207.32 | 49,414 |
| 2024-06-11 | 366,230.69 | 366,728.28 | 363,245.11 | 363,742.71 | 34,045.66 | 10,176 |
| 2024-06-10 | 366,230.69 | 366,230.69 | 361,254.73 | 363,245.11 | 33,999.08 | 16,796 |
| 2024-06-07 | 365,235.50 | 371,206.65 | 365,235.50 | 366,230.69 | 34,278.53 | 9,630 |
| 2024-06-05 | 366,728.28 | 368,221.07 | 362,249.92 | 364,240.30 | 34,092.23 | 24,134 |
| 2024-06-04 | 368,221.07 | 374,689.82 | 365,733.09 | 367,225.88 | 34,371.68 | 18,735 |
| 2024-06-03 | 362,747.52 | 376,182.61 | 360,757.13 | 374,192.23 | 35,023.71 | 29,758 |
| 2024-05-31 | 370,709.05 | 374,689.82 | 358,766.75 | 358,766.75 | 33,579.92 | 66,896 |
| 2024-05-30 | 373,197.03 | 373,694.63 | 363,245.11 | 366,230.69 | 34,278.53 | 34,932 |
| 2024-05-29 | 364,737.90 | 378,172.99 | 363,245.11 | 373,197.03 | 34,930.57 | 27,701 |
| 2024-05-28 | 368,718.67 | 369,216.26 | 363,245.11 | 368,221.07 | 34,464.82 | 23,149 |
| 2024-05-27 | 381,158.57 | 381,158.57 | 368,221.07 | 368,718.67 | 34,511.40 | 56,752 |
| 2024-05-24 | 385,139.34 | 389,120.11 | 379,168.19 | 380,660.97 | 35,629.18 | 18,393 |
| 2024-05-23 | 396,086.45 | 396,086.45 | 385,139.34 | 385,139.34 | 36,048.34 | 28,333 |
| 2024-05-22 | 407,531.16 | 408,028.76 | 394,096.07 | 395,091.26 | 36,979.83 | 42,259 |
| 2024-05-21 | 406,038.37 | 409,023.95 | 402,555.20 | 409,023.95 | 38,283.90 | 12,865 |
| 2024-05-20 | 407,531.16 | 411,014.33 | 403,052.80 | 407,033.56 | 38,097.60 | 10,841 |
| 2024-05-17 | 410,019.14 | 410,019.14 | 403,052.80 | 407,033.56 | 38,097.60 | 6,288 |
| 2024-05-16 | 412,507.12 | 413,999.91 | 403,550.39 | 406,535.97 | 38,051.03 | 19,721 |
| 2024-05-14 | 406,038.37 | 410,019.14 | 402,057.60 | 408,526.35 | 38,237.33 | 8,377 |
| 2024-05-13 | 410,019.14 | 410,516.74 | 402,057.60 | 402,057.60 | 37,631.86 | 9,662 |
| 2024-05-10 | 408,526.35 | 412,009.52 | 404,047.99 | 404,047.99 | 37,818.16 | 13,294 |
| 2024-05-09 | 414,497.50 | 414,497.50 | 401,062.41 | 406,535.97 | 38,051.03 | 14,718 |
| 2024-05-08 | 410,019.14 | 411,511.93 | 405,043.18 | 410,516.74 | 38,423.62 | 7,177 |
| 2024-05-07 | 406,535.97 | 407,033.56 | 398,076.84 | 406,038.37 | 38,004.46 | 17,910 |
| 2024-05-03 | 405,043.18 | 405,043.18 | 399,072.03 | 400,067.22 | 37,445.57 | 7,991 |
| 2024-05-02 | 407,033.56 | 407,033.56 | 400,067.22 | 402,057.60 | 37,631.86 | 10,241 |
| 2024-04-30 | 405,540.78 | 407,531.16 | 397,579.24 | 407,531.16 | 38,144.18 | 15,040 |
| 2024-04-29 | 391,608.09 | 407,033.56 | 391,608.09 | 407,033.56 | 38,097.60 | 25,548 |
| 2024-04-26 | 387,129.72 | 394,593.66 | 386,632.13 | 394,096.07 | 36,886.68 | 9,855 |
| 2024-04-25 | 390,115.30 | 392,603.28 | 384,641.74 | 386,632.13 | 36,188.07 | 10,112 |
| 2024-04-24 | 391,110.49 | 394,593.66 | 389,617.70 | 390,115.30 | 36,514.08 | 7,766 |
| 2024-04-23 | 390,115.30 | 393,598.47 | 385,636.93 | 390,115.30 | 36,514.08 | 9,662 |
| 2024-04-22 | 383,646.55 | 391,110.49 | 383,148.95 | 391,110.49 | 36,607.23 | 12,544 |
| 2024-04-19 | 390,612.89 | 390,612.89 | 378,670.59 | 380,163.38 | 35,582.60 | 29,094 |
| 2024-04-18 | 387,627.32 | 398,076.84 | 387,627.32 | 390,612.89 | 36,560.66 | 14,740 |
| 2024-04-17 | 401,062.41 | 404,545.58 | 387,627.32 | 389,617.70 | 36,467.51 | 44,669 |
| 2024-04-16 | 417,980.68 | 417,980.68 | 398,574.43 | 400,564.82 | 37,492.14 | 46,137 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 103.0000 KRW |
| 2024-12-27 | 52.0948 KRW |
| 2023-12-27 | 10,018.2230 KRW |
| 2022-12-28 | 10,018.2230 KRW |
| 2021-12-29 | 10,018.2230 KRW |
| 2020-12-29 | 10,018.2230 KRW |
| 2019-12-27 | 10,018.2230 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.