YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	543,374.88	550,341.23	542,379.69	544,370.07	49,166.69	6,974
2022-07-29	537,403.73	553,326.80	537,403.73	546,360.46	49,346.46	11,976
2022-07-28	528,447.00	539,394.11	528,447.00	537,403.73	48,537.50	6,502
2022-07-27	526,456.61	530,437.38	523,471.04	527,451.81	47,638.66	6,802
2022-07-26	523,471.04	525,461.42	518,495.08	525,461.42	47,458.89	3,171
2022-07-25	524,466.23	526,456.61	518,495.08	523,471.04	47,279.12	7,916
2022-07-22	520,485.46	527,451.81	518,495.08	524,466.23	47,369.01	5,388
2022-07-21	517,499.89	525,461.42	513,519.12	525,461.42	47,458.89	9,502
2022-07-20	515,509.50	521,480.65	512,523.93	521,480.65	47,099.35	11,344
2022-07-19	505,557.58	514,514.31	503,567.20	511,528.73	46,200.51	11,355
2022-07-18	506,552.77	510,533.54	497,596.04	505,557.58	45,661.20	7,327
2022-07-15	505,557.58	508,543.16	496,103.26	501,576.81	45,301.67	9,662
2022-07-14	506,552.77	508,543.16	499,586.43	501,576.81	45,301.67	10,080
2022-07-13	505,557.58	508,543.16	499,586.43	507,547.97	45,840.97	6,952
2022-07-12	508,543.16	510,533.54	498,591.24	501,576.81	45,301.67	6,834
2022-07-11	508,543.16	512,523.93	499,586.43	509,538.35	46,020.74	8,345
2022-07-08	503,567.20	520,485.46	501,576.81	508,543.16	45,930.86	14,376
2022-07-07	505,557.58	505,557.58	496,600.85	500,581.62	45,211.78	18,596
2022-07-06	530,437.38	534,418.15	499,586.43	500,581.62	45,211.78	35,200
2022-07-05	537,403.73	540,389.30	529,442.19	535,413.34	48,357.73	4,113
2022-07-04	536,408.54	536,408.54	523,471.04	531,432.58	47,998.20	5,302
2022-07-01	526,456.61	536,408.54	525,461.42	536,408.54	48,447.62	14,558
2022-06-30	529,442.19	533,422.96	520,485.46	521,480.65	47,099.35	11,301
2022-06-29	541,384.50	541,384.50	528,447.00	529,442.19	47,818.43	17,203
2022-06-28	553,326.80	556,312.38	539,394.11	542,379.69	48,986.92	24,488
2022-06-27	558,302.76	565,269.11	547,355.65	559,297.95	50,514.96	10,241
2022-06-24	546,360.46	567,259.49	537,403.73	558,302.76	50,425.07	9,844
2022-06-23	540,389.30	548,350.84	532,427.77	537,403.73	48,537.50	12,715
2022-06-22	567,259.49	567,259.49	537,403.73	537,403.73	48,537.50	14,954
2022-06-21	568,254.68	576,216.22	556,312.38	566,264.30	51,144.14	7,595
2022-06-20	592,139.29	598,110.45	558,302.76	563,278.72	50,874.49	14,943
2022-06-17	605,076.79	605,076.79	589,153.72	589,153.72	53,211.48	19,421
2022-06-16	615,028.71	625,975.82	603,086.41	611,047.94	55,188.94	13,122
2022-06-15	622,990.25	622,990.25	605,076.79	612,043.14	55,278.82	12,512
2022-06-14	633,937.36	633,937.36	615,028.71	619,009.48	55,908.01	15,232
2022-06-13	648,865.24	650,855.63	630,951.78	633,937.36	57,256.27	7,970
2022-06-10	664,788.32	664,788.32	652,846.01	652,846.01	58,964.08	12,019
2022-06-09	657,821.97	665,783.51	653,841.20	665,783.51	60,132.57	14,086
2022-06-08	661,802.74	665,783.51	658,817.16	658,817.16	59,503.38	4,424
2022-06-07	678,721.01	680,711.39	661,802.74	661,802.74	59,773.03	6,674
2022-06-03	669,764.28	681,706.58	666,778.70	676,730.62	61,121.30	6,566
2022-06-02	675,735.43	675,735.43	664,788.32	668,769.08	60,402.22	11,633
2022-05-31	682,701.77	685,687.35	670,759.47	670,759.47	60,581.99	8,634
2022-05-30	680,711.39	685,687.35	680,711.39	685,687.35	61,930.26	4,317
2022-05-27	673,745.04	679,716.20	671,754.66	679,716.20	61,390.95	5,881
2022-05-26	664,788.32	674,740.24	662,797.93	670,759.47	60,581.99	4,767
2022-05-25	667,773.89	673,745.04	664,788.32	671,754.66	60,671.88	5,549
2022-05-24	662,797.93	666,778.70	659,812.35	666,778.70	60,222.46	8,945
2022-05-23	664,788.32	670,759.47	655,831.59	667,773.89	60,312.34	8,163
2022-05-20	645,879.67	663,793.12	644,884.47	663,793.12	59,952.80	13,594
2022-05-19	634,932.55	646,874.86	633,937.36	644,884.47	58,245.00	13,722
2022-05-18	650,855.63	655,831.59	645,879.67	647,870.05	58,514.65	9,234
2022-05-17	646,874.86	653,841.20	640,903.71	653,841.20	59,053.96	7,188
2022-05-16	651,850.82	654,836.39	638,913.32	646,874.86	58,424.77	8,055
2022-05-13	628,961.40	650,855.63	628,961.40	650,855.63	58,784.31	14,258
2022-05-12	630,951.78	632,942.17	620,004.67	631,946.98	57,076.51	13,326
2022-05-11	652,846.01	656,826.78	632,942.17	632,942.17	57,166.39	27,819
2022-05-10	667,773.89	669,764.28	647,870.05	658,817.16	59,503.38	12,404
2022-05-09	673,745.04	674,740.24	661,802.74	667,773.89	60,312.34	6,502
2022-05-06	677,725.81	683,696.96	673,745.04	681,706.58	61,570.72	5,592

← NewerPage 18 of 21 · 1,219 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.