YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	615,028.71	628,961.40	608,062.37	626,971.02	56,627.08	16,561
2022-10-28	624,980.63	625,975.82	611,047.94	613,038.33	55,368.71	8,837
2022-10-27	614,033.52	619,009.48	607,067.17	619,009.48	55,908.01	12,308
2022-10-26	605,076.79	614,033.52	605,076.79	607,067.17	54,829.40	15,843
2022-10-25	615,028.71	618,014.29	604,081.60	605,076.79	54,649.63	9,534
2022-10-24	612,043.14	622,990.25	603,086.41	607,067.17	54,829.40	17,332
2022-10-21	616,023.90	617,019.10	602,091.21	604,081.60	54,559.75	14,011
2022-10-20	620,004.67	625,975.82	613,038.33	616,023.90	55,638.36	15,607
2022-10-19	632,942.17	641,898.90	618,014.29	625,975.82	56,537.20	15,554
2022-10-18	632,942.17	636,922.94	606,071.98	630,951.78	56,986.62	25,784
2022-10-17	632,942.17	632,942.17	604,081.60	626,971.02	56,627.08	19,046
2022-10-14	636,922.94	644,884.47	627,966.21	631,946.98	57,076.51	21,403
2022-10-13	641,898.90	650,855.63	630,951.78	631,946.98	57,076.51	19,592
2022-10-12	650,855.63	656,826.78	641,898.90	648,865.24	58,604.54	21,585
2022-10-11	635,927.74	660,807.55	634,932.55	655,831.59	59,233.73	27,669
2022-10-07	667,773.89	673,745.04	644,884.47	647,870.05	58,514.65	37,363
2022-10-06	691,658.50	691,658.50	668,769.08	675,735.43	61,031.41	31,397
2022-10-05	673,745.04	690,663.31	663,793.12	686,682.54	62,020.14	60,983
2022-10-04	637,918.13	670,759.47	628,961.40	661,802.74	59,773.03	44,198
2022-09-30	638,913.32	641,898.90	620,004.67	634,932.55	57,346.16	22,399
2022-09-29	651,850.82	662,797.93	635,927.74	638,913.32	57,705.70	56,645
2022-09-28	705,591.19	705,591.19	646,874.86	648,865.24	58,604.54	58,198
2022-09-27	716,538.30	722,509.46	692,653.69	698,624.85	63,098.75	87,228
2022-09-26	727,485.42	742,413.30	699,620.04	715,543.11	64,626.78	118,507
2022-09-23	716,538.30	790,182.52	716,538.30	744,403.68	67,233.43	232,622
2022-09-22	663,793.12	723,504.65	652,846.01	709,571.96	64,087.48	92,412
2022-09-21	660,807.55	677,725.81	657,821.97	663,793.12	59,952.80	10,808
2022-09-20	650,855.63	668,769.08	650,855.63	666,778.70	60,222.46	8,848
2022-09-19	656,826.78	674,740.24	648,865.24	650,855.63	58,784.31	14,354
2022-09-16	672,749.85	678,721.01	662,797.93	665,783.51	60,132.57	16,239
2022-09-15	673,745.04	689,668.12	670,759.47	678,721.01	61,301.07	11,708
2022-09-14	670,759.47	679,716.20	658,817.16	678,721.01	61,301.07	13,304
2022-09-13	671,754.66	690,663.31	670,759.47	671,754.66	60,671.88	16,293
2022-09-08	671,754.66	682,701.77	669,764.28	670,759.47	60,581.99	14,033
2022-09-07	682,701.77	687,677.73	665,783.51	677,725.81	61,211.18	25,805
2022-09-06	663,793.12	688,672.93	658,817.16	681,706.58	61,570.72	18,553
2022-09-05	648,865.24	666,778.70	646,874.86	664,788.32	60,042.69	17,064
2022-09-02	667,773.89	670,759.47	633,937.36	658,817.16	59,503.38	38,017
2022-09-01	696,634.46	705,591.19	666,778.70	666,778.70	60,222.46	50,978
2022-08-31	646,874.86	714,547.92	646,874.86	693,648.89	62,649.33	156,138
2022-08-30	612,043.14	654,836.39	612,043.14	626,971.02	56,627.08	30,851
2022-08-29	587,163.33	612,043.14	587,163.33	607,067.17	54,829.40	11,590
2022-08-26	595,124.87	607,067.17	590,148.91	605,076.79	54,649.63	8,516
2022-08-25	588,158.52	599,105.64	588,158.52	597,115.25	53,930.56	9,330
2022-08-24	583,182.56	592,139.29	583,182.56	588,158.52	53,121.60	5,892
2022-08-23	601,096.02	603,086.41	582,187.37	582,187.37	52,582.29	8,977
2022-08-22	601,096.02	611,047.94	597,115.25	597,115.25	53,930.56	11,751
2022-08-19	598,110.45	614,033.52	592,139.29	609,057.56	55,009.17	13,261
2022-08-18	600,100.83	605,076.79	590,148.91	598,110.45	54,020.44	10,583
2022-08-17	596,120.06	611,047.94	587,163.33	604,081.60	54,559.75	16,111
2022-08-16	585,172.95	600,100.83	584,177.76	587,163.33	53,031.71	8,430
2022-08-12	593,134.48	600,100.83	585,172.95	585,172.95	52,851.95	14,965
2022-08-11	582,187.37	594,129.68	579,201.80	590,148.91	53,301.37	13,069
2022-08-10	576,216.22	584,177.76	569,249.87	582,187.37	52,582.29	13,165
2022-08-09	570,245.07	578,206.60	563,278.72	576,216.22	52,042.99	11,451
2022-08-08	566,264.30	577,211.41	557,307.57	570,245.07	51,503.68	19,453
2022-08-05	551,336.42	562,283.53	551,336.42	560,293.15	50,604.84	9,652
2022-08-04	544,370.07	552,331.61	541,384.50	551,336.42	49,795.88	6,063
2022-08-03	535,413.34	550,341.23	532,427.77	545,365.26	49,256.58	10,305
2022-08-02	543,374.88	543,374.88	531,432.58	531,432.58	47,998.20	10,830

← NewerPage 17 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.