YoungPoong historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	486,648.93	488,639.32	474,706.63	479,682.59	44,897.42	15,597
2024-01-15	495,605.66	498,591.24	488,141.72	488,141.72	45,689.18	12,865
2024-01-12	506,552.77	506,552.77	494,112.87	495,605.66	46,387.79	9,373
2024-01-11	503,567.20	507,547.97	497,596.04	503,567.20	47,132.98	15,929
2024-01-10	509,538.35	510,533.54	503,567.20	503,567.20	47,132.98	4,478
2024-01-09	514,514.31	514,514.31	506,552.77	509,538.35	47,691.87	4,949
2024-01-08	513,519.12	513,519.12	504,562.39	504,562.39	47,226.12	8,580
2024-01-05	505,557.58	517,499.89	504,562.39	506,552.77	47,412.42	5,527
2024-01-04	505,557.58	511,528.73	502,572.00	507,547.97	47,505.57	9,694
2024-01-03	507,547.97	513,519.12	502,572.00	508,543.16	47,598.72	11,076
2024-01-02	508,543.16	519,490.27	508,543.16	511,528.73	47,878.16	6,063
2023-12-28	517,499.89	522,475.85	509,538.35	513,519.12	48,064.46	13,572
2023-12-27	514,514.31	517,499.89	505,557.58	515,509.50	48,250.75	14,450
2023-12-26	514,514.31	514,514.31	506,552.77	514,514.31	47,219.92	12,865
2023-12-22	512,523.93	512,523.93	505,557.58	510,533.54	46,854.58	8,998
2023-12-21	514,514.31	518,495.08	502,572.00	508,543.16	46,671.91	15,832
2023-12-20	506,552.77	521,480.65	506,552.77	515,509.50	47,311.25	13,047
2023-12-19	499,586.43	506,552.77	498,591.24	506,552.77	46,489.24	10,669
2023-12-18	503,567.20	510,533.54	497,596.04	499,586.43	45,849.90	16,871
2023-12-15	502,572.00	510,533.54	496,600.85	504,562.39	46,306.57	21,103
2023-12-14	518,495.08	527,451.81	495,108.06	497,596.04	45,667.23	36,742
2023-12-13	515,509.50	524,466.23	510,533.54	510,533.54	46,854.58	14,354
2023-12-12	532,427.77	536,408.54	519,490.27	519,490.27	47,676.59	13,015
2023-12-11	517,499.89	527,451.81	517,499.89	527,451.81	48,407.27	10,862
2023-12-08	530,437.38	540,389.30	519,490.27	524,466.23	48,133.26	10,776
2023-12-07	533,422.96	535,413.34	522,475.85	535,413.34	49,137.94	10,069
2023-12-06	542,379.69	547,355.65	534,418.15	540,389.30	49,594.62	11,226
2023-12-05	525,461.42	545,365.26	525,461.42	543,374.88	49,868.62	28,547
2023-12-04	514,514.31	534,418.15	512,523.93	533,422.96	48,955.27	28,494
2023-12-01	504,562.39	513,519.12	501,576.81	506,552.77	46,489.24	111,951
2023-11-30	512,523.93	513,519.12	505,557.58	507,547.97	46,580.58	5,999
2023-11-29	506,552.77	514,514.31	503,567.20	506,552.77	46,489.24	10,284
2023-11-28	513,519.12	515,509.50	507,547.97	514,514.31	47,219.92	12,704
2023-11-27	509,538.35	513,519.12	507,547.97	512,523.93	47,037.25	5,442
2023-11-24	508,543.16	510,533.54	505,557.58	510,533.54	46,854.58	6,931
2023-11-23	501,576.81	507,547.97	498,591.24	507,547.97	46,580.58	6,620
2023-11-22	501,576.81	506,552.77	501,576.81	502,572.00	46,123.91	5,238
2023-11-21	509,538.35	509,538.35	502,572.00	505,557.58	46,397.91	7,670
2023-11-20	506,552.77	508,543.16	499,586.43	506,552.77	46,489.24	6,063
2023-11-17	502,572.00	507,547.97	500,581.62	505,557.58	46,397.91	4,895
2023-11-16	506,552.77	510,533.54	499,586.43	507,547.97	46,580.58	6,395
2023-11-15	497,596.04	508,543.16	497,596.04	506,552.77	46,489.24	17,600
2023-11-14	492,122.49	496,103.26	490,132.10	494,112.87	45,347.56	9,298
2023-11-13	489,634.51	492,620.08	482,668.16	485,653.74	44,571.22	6,213
2023-11-10	483,165.76	487,644.12	475,701.82	484,658.55	44,479.89	6,192
2023-11-09	491,127.30	496,103.26	483,663.36	487,644.12	44,753.89	12,394
2023-11-08	497,596.04	497,596.04	484,658.55	490,629.70	45,027.89	11,098
2023-11-07	496,103.26	496,103.26	484,658.55	488,639.32	44,845.22	12,962
2023-11-06	490,629.70	497,596.04	482,170.57	497,596.04	45,667.23	17,857
2023-11-03	486,648.93	488,639.32	477,194.61	481,175.37	44,160.21	13,904
2023-11-02	470,725.86	475,701.82	469,233.07	475,701.82	43,657.87	16,754
2023-11-01	466,745.09	474,209.03	451,817.21	464,754.71	42,653.20	23,866
2023-10-31	496,600.85	497,098.45	459,778.74	467,242.69	42,881.53	33,861
2023-10-30	479,184.99	492,122.49	479,184.99	492,122.49	45,164.89	12,994
2023-10-27	495,605.66	495,605.66	481,175.37	486,648.93	44,662.55	11,162
2023-10-26	495,605.66	496,103.26	485,653.74	490,629.70	45,027.89	8,773
2023-10-25	487,146.53	502,572.00	487,146.53	496,600.85	45,575.90	14,076
2023-10-24	492,620.08	492,620.08	470,228.26	490,629.70	45,027.89	23,331
2023-10-23	486,648.93	491,624.89	484,160.95	490,132.10	44,982.22	14,654
2023-10-20	495,605.66	496,103.26	486,151.34	492,620.08	45,210.56	17,482

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.