YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 439,874.90 | 439,874.90 | 416,985.49 | 418,478.27 | 39,168.81 | 40,716 |
| 2024-04-12 | 442,860.48 | 443,358.08 | 434,401.35 | 441,367.69 | 41,311.22 | 11,162 |
| 2024-04-11 | 443,358.08 | 445,846.06 | 435,894.13 | 441,367.69 | 41,311.22 | 18,510 |
| 2024-04-09 | 448,831.63 | 453,310.00 | 447,836.44 | 447,836.44 | 41,916.68 | 6,791 |
| 2024-04-08 | 454,802.79 | 454,802.79 | 447,338.84 | 448,334.04 | 41,963.25 | 10,926 |
| 2024-04-05 | 461,769.13 | 461,769.13 | 447,836.44 | 454,305.19 | 42,522.14 | 23,234 |
| 2024-04-04 | 461,769.13 | 463,261.92 | 451,319.61 | 462,266.73 | 43,267.33 | 20,567 |
| 2024-04-03 | 465,749.90 | 465,749.90 | 453,807.59 | 456,793.17 | 42,755.01 | 15,115 |
| 2024-04-02 | 466,247.49 | 471,721.05 | 465,749.90 | 465,749.90 | 43,593.35 | 7,145 |
| 2024-04-01 | 474,706.63 | 474,706.63 | 468,237.88 | 468,237.88 | 43,826.22 | 9,148 |
| 2024-03-29 | 480,180.18 | 480,180.18 | 465,252.30 | 469,730.67 | 43,965.94 | 10,048 |
| 2024-03-28 | 480,677.78 | 480,677.78 | 472,716.24 | 474,706.63 | 44,431.68 | 6,395 |
| 2024-03-27 | 470,725.86 | 479,682.59 | 470,725.86 | 477,194.61 | 44,664.55 | 7,316 |
| 2024-03-26 | 472,716.24 | 479,184.99 | 472,716.24 | 474,209.03 | 44,385.11 | 10,916 |
| 2024-03-25 | 480,677.78 | 485,156.14 | 472,716.24 | 472,716.24 | 44,245.38 | 12,512 |
| 2024-03-22 | 479,184.99 | 485,156.14 | 477,692.20 | 480,677.78 | 44,990.57 | 10,723 |
| 2024-03-21 | 467,740.28 | 480,677.78 | 467,740.28 | 479,184.99 | 44,850.85 | 17,246 |
| 2024-03-20 | 470,725.86 | 470,725.86 | 463,759.51 | 464,257.11 | 43,453.62 | 13,090 |
| 2024-03-19 | 467,740.28 | 472,218.65 | 464,754.71 | 465,749.90 | 43,593.35 | 14,172 |
| 2024-03-18 | 481,175.37 | 481,175.37 | 466,247.49 | 468,237.88 | 43,826.22 | 20,878 |
| 2024-03-15 | 489,136.91 | 489,136.91 | 476,697.01 | 476,697.01 | 44,617.98 | 22,356 |
| 2024-03-14 | 488,639.32 | 493,615.28 | 485,156.14 | 489,136.91 | 45,782.33 | 22,956 |
| 2024-03-13 | 491,624.89 | 492,620.08 | 485,653.74 | 485,653.74 | 45,456.31 | 7,863 |
| 2024-03-12 | 486,648.93 | 489,634.51 | 482,170.57 | 487,146.53 | 45,596.03 | 10,733 |
| 2024-03-11 | 496,103.26 | 497,098.45 | 482,170.57 | 482,170.57 | 45,130.29 | 17,311 |
| 2024-03-08 | 498,591.24 | 502,572.00 | 493,615.28 | 496,103.26 | 46,434.37 | 7,809 |
| 2024-03-07 | 495,605.66 | 496,103.26 | 490,132.10 | 492,620.08 | 46,108.35 | 11,933 |
| 2024-03-06 | 501,576.81 | 501,576.81 | 494,112.87 | 496,103.26 | 46,434.37 | 11,301 |
| 2024-03-05 | 505,557.58 | 507,547.97 | 498,591.24 | 500,581.62 | 46,853.53 | 12,704 |
| 2024-03-04 | 508,543.16 | 509,538.35 | 498,591.24 | 498,591.24 | 46,667.24 | 10,026 |
| 2024-02-29 | 507,547.97 | 510,533.54 | 501,576.81 | 501,576.81 | 46,946.68 | 14,890 |
| 2024-02-28 | 508,543.16 | 512,523.93 | 502,572.00 | 507,547.97 | 47,505.57 | 9,716 |
| 2024-02-27 | 511,528.73 | 511,528.73 | 498,591.24 | 504,562.39 | 47,226.12 | 11,280 |
| 2024-02-26 | 514,514.31 | 517,499.89 | 502,572.00 | 508,543.16 | 47,598.72 | 10,605 |
| 2024-02-23 | 516,504.69 | 517,499.89 | 509,538.35 | 514,514.31 | 48,157.61 | 9,866 |
| 2024-02-22 | 527,451.81 | 527,451.81 | 513,519.12 | 513,519.12 | 48,064.46 | 13,315 |
| 2024-02-21 | 518,495.08 | 529,442.19 | 514,514.31 | 522,475.85 | 48,902.79 | 23,234 |
| 2024-02-20 | 529,442.19 | 529,442.19 | 516,504.69 | 518,495.08 | 48,530.20 | 13,808 |
| 2024-02-19 | 519,490.27 | 537,403.73 | 515,509.50 | 527,451.81 | 49,368.53 | 24,070 |
| 2024-02-16 | 512,523.93 | 516,504.69 | 510,533.54 | 515,509.50 | 48,250.75 | 11,955 |
| 2024-02-15 | 517,499.89 | 517,499.89 | 505,557.58 | 506,552.77 | 47,412.42 | 13,444 |
| 2024-02-14 | 515,509.50 | 521,480.65 | 510,533.54 | 512,523.93 | 47,971.31 | 18,992 |
| 2024-02-13 | 532,427.77 | 535,413.34 | 522,475.85 | 526,456.61 | 49,275.38 | 20,449 |
| 2024-02-08 | 531,432.58 | 536,408.54 | 521,480.65 | 526,456.61 | 49,275.38 | 21,328 |
| 2024-02-07 | 525,461.42 | 533,422.96 | 517,499.89 | 530,437.38 | 49,647.98 | 22,013 |
| 2024-02-06 | 531,432.58 | 544,370.07 | 516,504.69 | 517,499.89 | 48,437.05 | 31,943 |
| 2024-02-05 | 532,427.77 | 542,379.69 | 521,480.65 | 541,384.50 | 50,672.61 | 57,127 |
| 2024-02-02 | 531,432.58 | 532,427.77 | 507,547.97 | 525,461.42 | 49,182.24 | 69,178 |
| 2024-02-01 | 524,466.23 | 543,374.88 | 522,475.85 | 530,437.38 | 49,647.98 | 61,423 |
| 2024-01-31 | 523,471.04 | 538,398.92 | 519,490.27 | 525,461.42 | 49,182.24 | 28,794 |
| 2024-01-30 | 523,471.04 | 538,398.92 | 511,528.73 | 522,475.85 | 48,902.79 | 35,028 |
| 2024-01-29 | 476,199.41 | 523,471.04 | 476,199.41 | 508,543.16 | 47,598.72 | 45,847 |
| 2024-01-26 | 472,716.24 | 485,156.14 | 471,721.05 | 475,204.22 | 44,478.25 | 7,723 |
| 2024-01-25 | 472,716.24 | 476,199.41 | 471,223.45 | 474,209.03 | 44,385.11 | 2,989 |
| 2024-01-24 | 477,194.61 | 478,687.39 | 471,223.45 | 471,223.45 | 44,105.66 | 7,348 |
| 2024-01-23 | 473,213.84 | 475,701.82 | 469,730.67 | 475,701.82 | 44,524.83 | 4,895 |
| 2024-01-22 | 472,218.65 | 473,711.43 | 467,740.28 | 468,237.88 | 43,826.22 | 5,892 |
| 2024-01-19 | 474,209.03 | 478,687.39 | 460,276.34 | 465,749.90 | 43,593.35 | 27,862 |
| 2024-01-18 | 475,701.82 | 476,199.41 | 468,237.88 | 470,725.86 | 44,059.09 | 11,751 |
| 2024-01-17 | 479,682.59 | 487,146.53 | 471,223.45 | 472,218.65 | 44,198.81 | 12,887 |
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.