YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 36,150.00 | 36,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 40,603 |
| 2026-07-16 | 36,650.00 | 37,150.00 | 35,600.00 | 36,400.00 | 36,400.00 | 14,506 |
| 2026-07-15 | 36,150.00 | 37,350.00 | 35,550.00 | 36,650.00 | 36,650.00 | 31,197 |
| 2026-07-14 | 36,800.00 | 37,200.00 | 34,800.00 | 35,250.00 | 35,250.00 | 41,415 |
| 2026-07-13 | 37,150.00 | 37,850.00 | 35,500.00 | 35,600.00 | 35,600.00 | 30,066 |
| 2026-07-10 | 36,600.00 | 37,850.00 | 36,500.00 | 36,750.00 | 36,750.00 | 31,329 |
| 2026-07-09 | 35,750.00 | 37,650.00 | 35,450.00 | 35,850.00 | 35,850.00 | 50,969 |
| 2026-07-08 | 39,550.00 | 39,550.00 | 36,350.00 | 36,650.00 | 36,650.00 | 30,368 |
| 2026-07-07 | 37,550.00 | 39,950.00 | 37,550.00 | 38,800.00 | 38,800.00 | 21,096 |
| 2026-07-06 | 39,850.00 | 40,250.00 | 38,300.00 | 39,000.00 | 39,000.00 | 18,151 |
| 2026-07-03 | 40,650.00 | 40,700.00 | 37,800.00 | 39,900.00 | 39,900.00 | 32,987 |
| 2026-07-02 | 40,800.00 | 41,350.00 | 38,700.00 | 39,450.00 | 39,450.00 | 13,765 |
| 2026-07-01 | 40,750.00 | 41,450.00 | 39,750.00 | 40,400.00 | 40,400.00 | 24,824 |
| 2026-06-30 | 40,750.00 | 41,150.00 | 39,450.00 | 39,500.00 | 39,500.00 | 31,680 |
| 2026-06-29 | 41,350.00 | 41,600.00 | 38,500.00 | 41,600.00 | 41,600.00 | 34,124 |
| 2026-06-26 | 40,750.00 | 40,750.00 | 37,550.00 | 38,450.00 | 38,450.00 | 31,747 |
| 2026-06-25 | 41,000.00 | 41,500.00 | 39,950.00 | 40,600.00 | 40,600.00 | 31,703 |
| 2026-06-24 | 40,650.00 | 41,350.00 | 39,500.00 | 40,700.00 | 40,700.00 | 34,488 |
| 2026-06-23 | 42,400.00 | 42,700.00 | 40,400.00 | 40,650.00 | 40,650.00 | 35,888 |
| 2026-06-22 | 44,550.00 | 45,450.00 | 42,300.00 | 42,300.00 | 42,300.00 | 26,337 |
| 2026-06-19 | 45,600.00 | 47,150.00 | 44,200.00 | 45,800.00 | 45,800.00 | 38,329 |
| 2026-06-18 | 47,500.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | 31,892 |
| 2026-06-17 | 48,850.00 | 49,600.00 | 47,250.00 | 48,150.00 | 48,150.00 | 32,201 |
| 2026-06-16 | 49,000.00 | 49,500.00 | 48,000.00 | 48,800.00 | 48,800.00 | 27,226 |
| 2026-06-15 | 49,200.00 | 49,800.00 | 48,050.00 | 48,850.00 | 48,850.00 | 24,872 |
| 2026-06-12 | 48,600.00 | 49,200.00 | 46,650.00 | 47,200.00 | 47,200.00 | 26,170 |
| 2026-06-11 | 44,700.00 | 47,200.00 | 44,050.00 | 46,600.00 | 46,600.00 | 45,463 |
| 2026-06-10 | 45,700.00 | 46,150.00 | 44,100.00 | 45,550.00 | 45,550.00 | 46,414 |
| 2026-06-09 | 45,000.00 | 46,950.00 | 44,500.00 | 46,250.00 | 46,250.00 | 54,176 |
| 2026-06-08 | 45,100.00 | 48,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | 26,880 |
| 2026-06-05 | 51,400.00 | 51,400.00 | 48,450.00 | 49,050.00 | 49,050.00 | 23,754 |
| 2026-06-04 | 50,000.00 | 51,300.00 | 49,550.00 | 50,900.00 | 50,900.00 | 23,215 |
| 2026-06-02 | 52,000.00 | 52,000.00 | 49,650.00 | 50,300.00 | 50,300.00 | 28,817 |
| 2026-06-01 | 51,800.00 | 52,900.00 | 49,900.00 | 52,000.00 | 52,000.00 | 23,672 |
| 2026-05-29 | 51,600.00 | 52,300.00 | 50,400.00 | 51,700.00 | 51,700.00 | 27,493 |
| 2026-05-28 | 52,600.00 | 53,200.00 | 49,400.00 | 51,600.00 | 51,600.00 | 32,656 |
| 2026-05-27 | 54,600.00 | 55,000.00 | 51,900.00 | 52,100.00 | 52,100.00 | 26,375 |
| 2026-05-26 | 56,700.00 | 57,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | 22,113 |
| 2026-05-22 | 55,200.00 | 55,600.00 | 54,150.00 | 55,400.00 | 55,400.00 | 16,457 |
| 2026-05-21 | 53,200.00 | 54,300.00 | 52,600.00 | 54,000.00 | 54,000.00 | 21,224 |
| 2026-05-20 | 57,300.00 | 57,300.00 | 52,000.00 | 52,700.00 | 52,700.00 | 39,045 |
| 2026-05-19 | 59,800.00 | 59,900.00 | 54,000.00 | 56,100.00 | 56,100.00 | 50,503 |
| 2026-05-18 | 60,100.00 | 60,100.00 | 56,000.00 | 58,800.00 | 58,800.00 | 33,215 |
| 2026-05-15 | 65,900.00 | 65,900.00 | 59,400.00 | 60,400.00 | 60,400.00 | 32,771 |
| 2026-05-14 | 64,000.00 | 64,100.00 | 61,400.00 | 64,100.00 | 64,100.00 | 38,607 |
| 2026-05-13 | 65,900.00 | 65,900.00 | 61,900.00 | 63,100.00 | 63,100.00 | 20,053 |
| 2026-05-12 | 65,200.00 | 67,000.00 | 60,600.00 | 64,200.00 | 64,200.00 | 40,098 |
| 2026-05-11 | 66,600.00 | 67,500.00 | 64,700.00 | 65,000.00 | 65,000.00 | 32,143 |
| 2026-05-08 | 69,900.00 | 69,900.00 | 66,400.00 | 66,700.00 | 66,700.00 | 31,643 |
| 2026-05-07 | 71,000.00 | 71,000.00 | 66,800.00 | 69,000.00 | 69,000.00 | 31,022 |
| 2026-05-06 | 67,700.00 | 71,000.00 | 66,700.00 | 70,000.00 | 70,000.00 | 52,427 |
| 2026-05-04 | 68,400.00 | 69,500.00 | 64,800.00 | 67,500.00 | 67,500.00 | 39,381 |
| 2026-04-30 | 66,500.00 | 67,300.00 | 65,000.00 | 65,900.00 | 65,900.00 | 30,461 |
| 2026-04-29 | 67,400.00 | 67,500.00 | 65,800.00 | 67,100.00 | 67,100.00 | 20,637 |
| 2026-04-28 | 65,800.00 | 67,900.00 | 65,700.00 | 66,700.00 | 66,700.00 | 28,081 |
| 2026-04-27 | 67,500.00 | 67,800.00 | 64,000.00 | 65,700.00 | 65,700.00 | 31,064 |
| 2026-04-24 | 68,000.00 | 68,400.00 | 66,400.00 | 68,200.00 | 68,200.00 | 22,751 |
| 2026-04-23 | 68,000.00 | 68,100.00 | 65,300.00 | 67,700.00 | 67,700.00 | 43,592 |
| 2026-04-22 | 64,900.00 | 66,800.00 | 64,000.00 | 66,600.00 | 66,600.00 | 38,091 |
| 2026-04-21 | 64,500.00 | 66,300.00 | 64,400.00 | 65,400.00 | 65,400.00 | 25,132 |
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.