YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	612,043.14	617,019.10	600,100.83	605,076.79	55,531.36	49,093
2023-04-19	575,221.03	620,004.67	575,221.03	613,038.33	56,262.03	85,953
2023-04-18	583,182.56	585,172.95	575,221.03	575,221.03	52,791.32	24,466
2023-04-17	587,163.33	596,120.06	581,192.18	583,182.56	53,522.00	35,317
2023-04-14	570,245.07	589,153.72	566,264.30	586,168.14	53,796.00	43,609
2023-04-13	567,259.49	576,216.22	562,283.53	570,245.07	52,334.65	14,783
2023-04-12	573,230.64	579,201.80	567,259.49	567,259.49	52,060.65	18,714
2023-04-11	558,302.76	575,221.03	557,307.57	573,230.64	52,608.65	30,283
2023-04-10	557,307.57	561,288.34	553,326.80	557,307.57	51,147.30	22,174
2023-04-07	562,283.53	563,278.72	555,317.19	560,293.15	51,421.30	14,847
2023-04-06	575,221.03	575,221.03	560,293.15	560,293.15	51,421.30	23,213
2023-04-05	574,225.84	575,221.03	567,259.49	575,221.03	52,791.32	19,742
2023-04-04	569,249.87	581,192.18	568,254.68	573,230.64	52,608.65	19,410
2023-04-03	578,206.60	586,168.14	567,259.49	573,230.64	52,608.65	35,767
2023-03-31	573,230.64	584,177.76	570,245.07	578,206.60	53,065.32	24,498
2023-03-30	583,182.56	583,182.56	564,273.91	573,230.64	52,608.65	32,050
2023-03-29	562,283.53	587,163.33	562,283.53	577,211.41	52,973.99	60,480
2023-03-28	545,365.26	562,283.53	544,370.07	562,283.53	51,603.97	41,927
2023-03-27	546,360.46	547,355.65	538,398.92	543,374.88	49,868.62	25,034
2023-03-24	545,365.26	546,360.46	537,403.73	543,374.88	49,868.62	27,123
2023-03-23	538,398.92	544,370.07	531,432.58	543,374.88	49,868.62	46,994
2023-03-22	550,341.23	551,336.42	538,398.92	540,389.30	49,594.62	47,968
2023-03-21	541,384.50	546,360.46	538,398.92	545,365.26	50,051.29	51,932
2023-03-20	552,331.61	555,317.19	535,413.34	537,403.73	49,320.61	69,971
2023-03-17	563,278.72	564,273.91	547,355.65	552,331.61	50,690.63	70,281
2023-03-16	560,293.15	560,293.15	550,341.23	560,293.15	51,421.30	19,078
2023-03-15	560,293.15	566,264.30	555,317.19	562,283.53	51,603.97	33,636
2023-03-14	578,206.60	578,206.60	552,331.61	554,321.99	50,873.30	45,719
2023-03-13	581,192.18	581,192.18	572,235.45	578,206.60	53,065.32	27,208
2023-03-10	588,158.52	589,153.72	577,211.41	582,187.37	53,430.66	54,599
2023-03-09	612,043.14	612,043.14	595,124.87	601,096.02	55,166.02	43,319
2023-03-08	618,014.29	618,014.29	605,076.79	607,067.17	55,714.02	59,730
2023-03-07	624,980.63	628,961.40	620,999.86	623,985.44	57,266.71	23,117
2023-03-06	627,966.21	629,956.59	618,014.29	624,980.63	57,358.04	29,340
2023-03-03	631,946.98	633,937.36	620,999.86	623,985.44	57,266.71	24,766
2023-03-02	622,990.25	647,870.05	619,009.48	630,951.78	57,906.05	55,488
2023-02-28	620,004.67	622,990.25	615,028.71	620,004.67	56,901.37	34,000
2023-02-27	631,946.98	631,946.98	614,033.52	614,033.52	56,353.37	49,029
2023-02-24	635,927.74	646,874.86	630,951.78	636,922.94	58,454.06	31,568
2023-02-23	636,922.94	642,894.09	630,951.78	636,922.94	58,454.06	25,977
2023-02-22	644,884.47	647,870.05	631,946.98	638,913.32	58,636.73	53,667
2023-02-21	655,831.59	662,797.93	644,884.47	653,841.20	60,006.74	43,384
2023-02-20	668,769.08	672,749.85	648,865.24	655,831.59	60,189.41	60,148
2023-02-17	627,966.21	676,730.62	621,995.06	659,812.35	60,554.75	120,896
2023-02-16	620,004.67	634,932.55	620,004.67	631,946.98	57,997.39	24,091
2023-02-15	620,999.86	632,942.17	615,028.71	617,019.10	56,627.37	39,699
2023-02-14	624,980.63	630,951.78	616,023.90	617,019.10	56,627.37	24,873
2023-02-13	620,004.67	624,980.63	615,028.71	620,999.86	56,992.71	19,881
2023-02-10	622,990.25	624,980.63	616,023.90	622,990.25	57,175.38	27,048
2023-02-09	629,956.59	634,932.55	619,009.48	624,980.63	57,358.04	29,833
2023-02-08	619,009.48	638,913.32	619,009.48	630,951.78	57,906.05	34,396
2023-02-07	612,043.14	619,009.48	610,052.75	619,009.48	56,810.04	21,145
2023-02-06	617,019.10	620,999.86	610,052.75	614,033.52	56,353.37	28,183
2023-02-03	624,980.63	624,980.63	616,023.90	616,023.90	56,536.03	28,933
2023-02-02	623,985.44	633,937.36	621,995.06	628,961.40	57,723.38	28,398
2023-02-01	624,980.63	626,971.02	621,995.06	622,990.25	57,175.38	16,507
2023-01-31	627,966.21	631,946.98	619,009.48	621,995.06	57,084.04	28,558
2023-01-30	644,884.47	644,884.47	629,956.59	629,956.59	57,814.72	31,461
2023-01-27	634,932.55	649,860.43	632,942.17	646,874.86	59,367.40	30,165
2023-01-26	627,966.21	638,913.32	625,975.82	637,918.13	58,545.39	21,585

← NewerPage 15 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.