YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	627,966.21	638,913.32	625,975.82	637,918.13	58,545.39	21,585
2023-01-25	638,913.32	641,898.90	626,971.02	630,951.78	57,906.05	28,205
2023-01-20	621,995.06	637,918.13	621,995.06	636,922.94	58,454.06	28,912
2023-01-19	623,985.44	629,956.59	623,985.44	624,980.63	57,358.04	17,332
2023-01-18	616,023.90	631,946.98	612,043.14	630,951.78	57,906.05	38,188
2023-01-17	631,946.98	631,946.98	614,033.52	614,033.52	56,353.37	26,062
2023-01-16	626,971.02	637,918.13	621,995.06	630,951.78	57,906.05	30,390
2023-01-13	615,028.71	624,980.63	613,038.33	624,980.63	57,358.04	37,696
2023-01-12	615,028.71	620,999.86	611,047.94	614,033.52	56,353.37	34,803
2023-01-11	617,019.10	618,014.29	608,062.37	612,043.14	56,170.70	26,159
2023-01-10	619,009.48	624,980.63	615,028.71	617,019.10	56,627.37	23,031
2023-01-09	616,023.90	623,985.44	610,052.75	620,999.86	56,992.71	23,802
2023-01-06	597,115.25	612,043.14	597,115.25	607,067.17	55,714.02	20,674
2023-01-05	610,052.75	612,043.14	591,144.10	607,067.17	55,714.02	32,104
2023-01-04	574,225.84	618,014.29	568,254.68	610,052.75	55,988.03	70,849
2023-01-03	575,221.03	585,172.95	560,293.15	580,196.99	53,247.99	46,426
2023-01-02	607,067.17	607,067.17	580,196.99	581,192.18	53,339.33	32,382
2022-12-29	613,038.33	618,014.29	598,110.45	602,091.21	55,257.35	33,604
2022-12-28	620,999.86	622,990.25	610,052.75	616,023.90	56,536.03	36,132
2022-12-27	622,990.25	633,937.36	622,990.25	630,951.78	56,986.62	32,768
2022-12-26	626,971.02	630,951.78	619,009.48	628,961.40	56,806.85	25,355
2022-12-23	636,922.94	643,889.28	622,990.25	629,956.59	56,896.74	44,798
2022-12-22	641,898.90	652,846.01	639,908.51	645,879.67	58,334.89	39,774
2022-12-21	644,884.47	648,865.24	634,932.55	639,908.51	57,795.58	44,658
2022-12-20	670,759.47	670,759.47	640,903.71	640,903.71	57,885.46	63,811
2022-12-19	654,836.39	670,759.47	654,836.39	668,769.08	60,402.22	33,882
2022-12-16	657,821.97	663,793.12	654,836.39	657,821.97	59,413.50	49,843
2022-12-15	678,721.01	679,716.20	659,812.35	667,773.89	60,312.34	50,336
2022-12-14	681,706.58	689,668.12	667,773.89	678,721.01	61,301.07	50,143
2022-12-13	687,677.73	689,668.12	671,754.66	682,701.77	61,660.60	40,009
2022-12-12	691,658.50	695,639.27	681,706.58	685,687.35	61,930.26	47,347
2022-12-09	699,620.04	702,605.61	683,696.96	699,620.04	63,188.64	54,181
2022-12-08	706,586.38	708,576.77	689,668.12	699,620.04	63,188.64	54,246
2022-12-07	708,576.77	717,533.50	698,624.85	708,576.77	63,997.59	67,818
2022-12-06	715,543.11	725,495.03	708,576.77	709,571.96	64,087.48	33,271
2022-12-05	731,466.19	731,466.19	708,576.77	725,495.03	65,525.63	62,987
2022-12-02	753,360.41	753,360.41	715,543.11	723,504.65	65,345.86	100,425
2022-12-01	771,273.87	773,264.25	750,374.83	756,345.99	68,312.04	70,421
2022-11-30	750,374.83	761,321.95	742,413.30	761,321.95	68,761.46	65,118
2022-11-29	742,413.30	757,341.18	741,418.11	749,379.64	67,682.85	59,612
2022-11-28	775,254.64	788,192.13	741,418.11	748,384.45	67,592.96	102,043
2022-11-25	761,321.95	772,269.06	751,370.03	767,293.10	69,300.77	79,044
2022-11-24	797,148.86	807,100.78	756,345.99	760,326.76	68,671.58	143,059
2022-11-23	763,312.33	799,139.25	759,331.56	788,192.13	71,188.34	141,366
2022-11-22	775,254.64	789,187.33	746,394.07	756,345.99	68,312.04	124,259
2022-11-21	805,110.40	809,091.17	777,245.02	777,245.02	70,199.61	113,387
2022-11-18	826,009.43	839,942.12	795,158.48	799,139.25	72,177.06	164,601
2022-11-17	854,870.00	898,658.46	818,047.90	823,023.86	74,334.28	229,033
2022-11-16	817,052.70	887,711.34	796,153.67	854,870.00	77,210.58	311,162
2022-11-15	795,158.48	828,995.01	788,192.13	804,115.21	72,626.48	198,825
2022-11-14	751,370.03	835,961.36	749,379.64	806,105.59	72,806.25	531,337
2022-11-11	729,475.80	761,321.95	721,514.26	739,427.72	66,784.01	283,182
2022-11-10	721,514.26	725,495.03	700,615.23	716,538.30	64,716.67	214,786
2022-11-09	654,836.39	783,216.17	641,898.90	739,427.72	66,784.01	872,332
2022-11-08	608,062.37	628,961.40	598,110.45	613,038.33	55,368.71	44,658
2022-11-07	615,028.71	615,028.71	594,129.68	607,067.17	54,829.40	14,568
2022-11-04	598,110.45	600,100.83	582,187.37	588,158.52	53,121.60	12,887
2022-11-03	611,047.94	611,047.94	591,144.10	597,115.25	53,930.56	18,789
2022-11-02	617,019.10	621,995.06	610,052.75	613,038.33	55,368.71	12,394
2022-11-01	636,922.94	636,922.94	620,004.67	622,990.25	56,267.55	10,337

← NewerPage 16 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.