YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	540,389.30	542,379.69	535,413.34	536,408.54	49,229.28	17,578
2023-07-18	544,370.07	550,341.23	534,418.15	538,398.92	49,411.95	16,004
2023-07-17	550,341.23	559,297.95	537,403.73	544,370.07	49,959.95	9,844
2023-07-14	540,389.30	557,307.57	538,398.92	555,317.19	50,964.63	20,374
2023-07-13	546,360.46	550,341.23	537,403.73	537,403.73	49,320.61	17,343
2023-07-12	537,403.73	553,326.80	534,418.15	540,389.30	49,594.62	13,829
2023-07-11	526,456.61	534,418.15	526,456.61	532,427.77	48,863.94	9,534
2023-07-10	523,471.04	532,427.77	519,490.27	526,456.61	48,315.93	11,033
2023-07-07	534,418.15	537,403.73	523,471.04	526,456.61	48,315.93	29,662
2023-07-06	553,326.80	558,302.76	537,403.73	539,394.11	49,503.28	27,176
2023-07-05	569,249.87	569,249.87	553,326.80	553,326.80	50,781.96	20,439
2023-07-04	567,259.49	573,230.64	558,302.76	562,283.53	51,603.97	21,370
2023-07-03	569,249.87	571,240.26	562,283.53	569,249.87	52,243.31	17,803
2023-06-30	559,297.95	572,235.45	554,321.99	569,249.87	52,243.31	23,277
2023-06-29	563,278.72	569,249.87	560,293.15	561,288.34	51,512.64	19,324
2023-06-28	563,278.72	575,221.03	560,293.15	563,278.72	51,695.31	37,064
2023-06-27	543,374.88	561,288.34	543,374.88	558,302.76	51,238.64	21,713
2023-06-26	539,394.11	550,341.23	530,437.38	550,341.23	50,507.96	17,021
2023-06-23	540,389.30	547,355.65	535,413.34	536,408.54	49,229.28	13,229
2023-06-22	539,394.11	548,350.84	537,403.73	546,360.46	50,142.62	8,398
2023-06-21	548,350.84	553,326.80	541,384.50	543,374.88	49,868.62	14,215
2023-06-20	549,346.03	554,321.99	544,370.07	552,331.61	50,690.63	14,247
2023-06-19	540,389.30	552,331.61	537,403.73	552,331.61	50,690.63	13,872
2023-06-16	545,365.26	550,341.23	541,384.50	546,360.46	50,142.62	19,817
2023-06-15	552,331.61	556,312.38	539,394.11	539,394.11	49,503.28	40,084
2023-06-14	557,307.57	565,269.11	552,331.61	557,307.57	51,147.30	21,617
2023-06-13	549,346.03	560,293.15	549,346.03	556,312.38	51,055.97	19,014
2023-06-12	560,293.15	561,288.34	546,360.46	548,350.84	50,325.29	19,100
2023-06-09	563,278.72	563,278.72	551,336.42	556,312.38	51,055.97	21,424
2023-06-08	541,384.50	563,278.72	541,384.50	559,297.95	51,329.97	39,002
2023-06-07	548,350.84	549,346.03	543,374.88	546,360.46	50,142.62	15,543
2023-06-05	540,389.30	551,336.42	540,389.30	542,379.69	49,777.28	16,197
2023-06-02	530,437.38	540,389.30	528,447.00	540,389.30	49,594.62	17,536
2023-06-01	525,461.42	529,442.19	523,471.04	527,451.81	48,407.27	12,737
2023-05-31	533,422.96	535,413.34	523,471.04	523,471.04	48,041.93	27,369
2023-05-30	531,432.58	536,408.54	527,451.81	534,418.15	49,046.61	12,683
2023-05-26	529,442.19	534,418.15	528,447.00	529,442.19	48,589.94	14,911
2023-05-25	535,413.34	538,398.92	530,437.38	533,422.96	48,955.27	20,878
2023-05-24	541,384.50	549,346.03	535,413.34	536,408.54	49,229.28	20,535
2023-05-23	547,355.65	547,355.65	539,394.11	547,355.65	50,233.96	16,175
2023-05-22	538,398.92	547,355.65	537,403.73	545,365.26	50,051.29	13,561
2023-05-19	534,418.15	540,389.30	533,422.96	538,398.92	49,411.95	11,548
2023-05-18	534,418.15	540,389.30	529,442.19	532,427.77	48,863.94	18,285
2023-05-17	527,451.81	533,422.96	520,485.46	525,461.42	48,224.60	26,330
2023-05-16	548,350.84	549,346.03	525,461.42	526,456.61	48,315.93	74,716
2023-05-15	553,326.80	553,326.80	546,360.46	551,336.42	50,599.29	17,900
2023-05-12	556,312.38	561,288.34	550,341.23	553,326.80	50,781.96	17,900
2023-05-11	559,297.95	565,269.11	556,312.38	556,312.38	51,055.97	14,665
2023-05-10	572,235.45	573,230.64	548,350.84	554,321.99	50,873.30	53,207
2023-05-09	579,201.80	583,182.56	574,225.84	575,221.03	52,791.32	15,168
2023-05-08	563,278.72	582,187.37	562,283.53	580,196.99	53,247.99	24,338
2023-05-04	564,273.91	568,254.68	552,331.61	560,293.15	51,421.30	44,369
2023-05-03	566,264.30	575,221.03	566,264.30	569,249.87	52,243.31	13,904
2023-05-02	563,278.72	575,221.03	562,283.53	569,249.87	52,243.31	16,571
2023-04-28	560,293.15	569,249.87	554,321.99	568,254.68	52,151.98	30,336
2023-04-27	559,297.95	562,283.53	555,317.19	560,293.15	51,421.30	20,471
2023-04-26	563,278.72	569,249.87	558,302.76	561,288.34	51,512.64	14,975
2023-04-25	576,216.22	581,192.18	561,288.34	568,254.68	52,151.98	29,179
2023-04-24	588,158.52	593,134.48	576,216.22	577,211.41	52,973.99	27,937
2023-04-21	598,110.45	603,086.41	587,163.33	593,134.48	54,435.34	27,466

← NewerPage 14 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.