YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	500,581.62	502,572.00	495,108.06	497,098.45	45,621.57	18,575
2023-10-18	507,547.97	510,533.54	497,596.04	505,557.58	46,397.91	9,759
2023-10-17	515,509.50	515,509.50	502,572.00	506,552.77	46,489.24	6,459
2023-10-16	512,523.93	515,509.50	501,576.81	510,533.54	46,854.58	10,401
2023-10-13	509,538.35	518,495.08	509,538.35	515,509.50	47,311.25	6,331
2023-10-12	504,562.39	515,509.50	503,567.20	514,514.31	47,219.92	14,472
2023-10-11	509,538.35	513,519.12	503,567.20	504,562.39	46,306.57	10,176
2023-10-10	512,523.93	513,519.12	501,576.81	510,533.54	46,854.58	13,197
2023-10-06	495,605.66	507,547.97	495,605.66	507,547.97	46,580.58	10,948
2023-10-05	498,591.24	508,543.16	497,098.45	500,581.62	45,941.24	11,376
2023-10-04	507,547.97	507,547.97	496,600.85	497,596.04	45,667.23	22,902
2023-09-27	502,572.00	512,523.93	502,572.00	511,528.73	46,945.92	12,554
2023-09-26	530,437.38	531,432.58	505,557.58	507,547.97	46,580.58	36,689
2023-09-25	526,456.61	536,408.54	526,456.61	535,413.34	49,137.94	7,381
2023-09-22	523,471.04	533,422.96	522,475.85	533,422.96	48,955.27	8,912
2023-09-21	538,398.92	541,384.50	527,451.81	527,451.81	48,407.27	9,298
2023-09-20	538,398.92	544,370.07	538,398.92	541,384.50	49,685.95	5,806
2023-09-19	539,394.11	546,360.46	539,394.11	539,394.11	49,503.28	7,852
2023-09-18	540,389.30	551,336.42	536,408.54	544,370.07	49,959.95	8,923
2023-09-15	550,341.23	551,336.42	541,384.50	543,374.88	49,868.62	16,668
2023-09-14	541,384.50	546,360.46	533,422.96	546,360.46	50,142.62	19,421
2023-09-13	520,485.46	544,370.07	520,485.46	537,403.73	49,320.61	13,444
2023-09-12	535,413.34	536,408.54	523,471.04	527,451.81	48,407.27	10,712
2023-09-11	532,427.77	535,413.34	526,456.61	530,437.38	48,681.27	13,476
2023-09-08	536,408.54	537,403.73	529,442.19	535,413.34	49,137.94	8,334
2023-09-07	539,394.11	546,360.46	529,442.19	533,422.96	48,955.27	12,362
2023-09-06	547,355.65	551,336.42	541,384.50	544,370.07	49,959.95	8,152
2023-09-05	540,389.30	555,317.19	540,389.30	552,331.61	50,690.63	9,630
2023-09-04	532,427.77	547,355.65	532,427.77	544,370.07	49,959.95	8,527
2023-09-01	537,403.73	541,384.50	533,422.96	536,408.54	49,229.28	10,166
2023-08-31	548,350.84	548,350.84	538,398.92	542,379.69	49,777.28	12,222
2023-08-30	543,374.88	549,346.03	541,384.50	542,379.69	49,777.28	10,112
2023-08-29	541,384.50	544,370.07	536,408.54	540,389.30	49,594.62	10,723
2023-08-28	528,447.00	535,413.34	524,466.23	534,418.15	49,046.61	15,747
2023-08-25	507,547.97	528,447.00	505,557.58	523,471.04	48,041.93	17,246
2023-08-24	510,533.54	519,490.27	505,557.58	512,523.93	47,037.25	15,029
2023-08-23	510,533.54	512,523.93	497,596.04	508,543.16	46,671.91	27,316
2023-08-22	513,519.12	517,499.89	502,572.00	510,533.54	46,854.58	31,311
2023-08-21	525,461.42	526,456.61	505,557.58	513,519.12	47,128.58	47,711
2023-08-18	530,437.38	534,418.15	517,499.89	521,480.65	47,859.26	43,844
2023-08-17	548,350.84	550,341.23	531,432.58	535,413.34	49,137.94	22,035
2023-08-16	556,312.38	558,302.76	547,355.65	548,350.84	50,325.29	17,943
2023-08-14	578,206.60	579,201.80	555,317.19	560,293.15	51,421.30	20,824
2023-08-11	571,240.26	585,172.95	571,240.26	576,216.22	52,882.66	13,497
2023-08-10	568,254.68	580,196.99	562,283.53	578,206.60	53,065.32	20,567
2023-08-09	573,230.64	575,221.03	567,259.49	568,254.68	52,151.98	10,059
2023-08-08	575,221.03	584,177.76	565,269.11	569,249.87	52,243.31	18,553
2023-08-07	572,235.45	579,201.80	563,278.72	564,273.91	51,786.64	12,962
2023-08-04	589,153.72	590,148.91	571,240.26	575,221.03	52,791.32	14,097
2023-08-03	578,206.60	586,168.14	570,245.07	584,177.76	53,613.33	17,621
2023-08-02	581,192.18	590,148.91	573,230.64	574,225.84	52,699.99	20,610
2023-08-01	576,216.22	596,120.06	564,273.91	582,187.37	53,430.66	32,329
2023-07-31	558,302.76	575,221.03	556,312.38	572,235.45	52,517.32	25,848
2023-07-28	562,283.53	566,264.30	553,326.80	558,302.76	51,238.64	24,552
2023-07-27	556,312.38	570,245.07	553,326.80	559,297.95	51,329.97	31,193
2023-07-26	598,110.45	606,071.98	552,331.61	553,326.80	50,781.96	75,530
2023-07-25	565,269.11	598,110.45	556,312.38	593,134.48	54,435.34	86,060
2023-07-24	559,297.95	569,249.87	543,374.88	562,283.53	51,603.97	29,608
2023-07-21	560,293.15	572,235.45	553,326.80	558,302.76	51,238.64	24,927
2023-07-20	547,355.65	571,240.26	541,384.50	560,293.15	51,421.30	55,660

← NewerPage 13 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.