YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	677,725.81	684,692.16	673,745.04	684,692.16	61,840.37	5,399
2022-05-03	672,749.85	685,687.35	671,754.66	680,711.39	61,480.84	6,534
2022-05-02	674,740.24	683,696.96	670,759.47	676,730.62	61,121.30	4,874
2022-04-29	681,706.58	681,706.58	672,749.85	679,716.20	61,390.95	5,227
2022-04-28	671,754.66	682,701.77	666,778.70	681,706.58	61,570.72	4,349
2022-04-27	666,778.70	677,725.81	662,797.93	677,725.81	61,211.18	13,626
2022-04-26	685,687.35	685,687.35	668,769.08	671,754.66	60,671.88	11,944
2022-04-25	697,629.65	700,615.23	679,716.20	679,716.20	61,390.95	12,147
2022-04-22	709,571.96	710,567.15	702,605.61	703,600.81	63,548.17	10,273
2022-04-21	720,519.07	721,514.26	712,557.54	717,533.50	64,806.55	7,209
2022-04-20	711,562.34	717,533.50	703,600.81	717,533.50	64,806.55	9,373
2022-04-19	708,576.77	711,562.34	700,615.23	711,562.34	64,267.25	7,713
2022-04-18	691,658.50	706,586.38	691,658.50	704,596.00	63,638.06	5,035
2022-04-15	694,644.08	705,591.19	685,687.35	703,600.81	63,548.17	8,623
2022-04-14	686,682.54	699,620.04	684,692.16	699,620.04	63,188.64	10,712
2022-04-13	685,687.35	690,663.31	680,711.39	690,663.31	62,379.68	5,881
2022-04-12	684,692.16	684,692.16	673,745.04	675,735.43	61,031.41	6,609
2022-04-11	682,701.77	687,677.73	679,716.20	685,687.35	61,930.26	4,392
2022-04-08	690,663.31	691,658.50	681,706.58	687,677.73	62,110.02	9,362
2022-04-07	694,644.08	700,615.23	683,696.96	694,644.08	62,739.21	14,858
2022-04-06	689,668.12	709,571.96	683,696.96	696,634.46	62,918.98	26,191
2022-04-05	691,658.50	691,658.50	681,706.58	686,682.54	62,020.14	4,574
2022-04-04	678,721.01	691,658.50	673,745.04	686,682.54	62,020.14	5,302
2022-04-01	680,711.39	683,696.96	671,754.66	678,721.01	61,301.07	7,638
2022-03-31	678,721.01	686,682.54	678,721.01	686,682.54	62,020.14	4,081
2022-03-30	683,696.96	691,658.50	677,725.81	679,716.20	61,390.95	11,151
2022-03-29	681,706.58	688,672.93	681,706.58	686,682.54	62,020.14	4,296
2022-03-28	682,701.77	687,677.73	676,730.62	686,682.54	62,020.14	7,863
2022-03-25	664,788.32	684,692.16	664,788.32	682,701.77	61,660.60	10,294
2022-03-24	658,817.16	678,721.01	658,817.16	675,735.43	61,031.41	13,422
2022-03-23	665,783.51	668,769.08	656,826.78	662,797.93	59,862.92	9,191
2022-03-22	652,846.01	662,797.93	648,865.24	659,812.35	59,593.27	10,134
2022-03-21	660,807.55	661,802.74	644,884.47	647,870.05	58,514.65	13,840
2022-03-18	643,889.28	660,807.55	643,889.28	660,807.55	59,683.15	13,390
2022-03-17	669,764.28	670,759.47	649,860.43	649,860.43	58,694.42	11,087
2022-03-16	654,836.39	659,812.35	649,860.43	656,826.78	59,323.61	5,067
2022-03-15	664,788.32	665,783.51	649,860.43	653,841.20	59,053.96	6,170
2022-03-14	655,831.59	675,735.43	655,831.59	663,793.12	59,952.80	6,192
2022-03-11	661,802.74	662,797.93	647,870.05	661,802.74	59,773.03	9,009
2022-03-10	648,865.24	660,807.55	643,889.28	660,807.55	59,683.15	9,791
2022-03-08	647,870.05	656,826.78	630,951.78	639,908.51	57,795.58	9,673
2022-03-07	677,725.81	680,711.39	650,855.63	651,850.82	58,874.19	14,525
2022-03-04	670,759.47	678,721.01	661,802.74	676,730.62	61,121.30	14,975
2022-03-03	667,773.89	674,740.24	661,802.74	662,797.93	59,862.92	6,588
2022-03-02	654,836.39	676,730.62	653,841.20	665,783.51	60,132.57	21,103
2022-02-28	653,841.20	655,831.59	643,889.28	652,846.01	58,964.08	6,416
2022-02-25	656,826.78	659,812.35	646,874.86	648,865.24	58,604.54	9,394
2022-02-24	637,918.13	656,826.78	633,937.36	656,826.78	59,323.61	20,792
2022-02-23	645,879.67	645,879.67	632,942.17	637,918.13	57,615.81	9,844
2022-02-22	645,879.67	649,860.43	634,932.55	637,918.13	57,615.81	8,848
2022-02-21	638,913.32	648,865.24	633,937.36	646,874.86	58,424.77	4,553
2022-02-18	639,908.51	647,870.05	635,927.74	645,879.67	58,334.89	6,813
2022-02-17	647,870.05	647,870.05	636,922.94	637,918.13	57,615.81	8,130
2022-02-16	635,927.74	647,870.05	629,956.59	643,889.28	58,155.12	11,901
2022-02-15	635,927.74	640,903.71	627,966.21	639,908.51	57,795.58	7,541
2022-02-14	654,836.39	660,807.55	629,956.59	634,932.55	57,346.16	27,691
2022-02-11	652,846.01	664,788.32	641,898.90	654,836.39	59,143.84	5,699
2022-02-10	656,826.78	665,783.51	648,865.24	653,841.20	59,053.96	8,773
2022-02-09	666,778.70	671,754.66	659,812.35	661,802.74	59,773.03	7,905
2022-02-08	663,793.12	669,764.28	653,841.20	666,778.70	60,222.46	17,075

← NewerPage 19 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.