YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	640,903.71	656,826.78	631,946.98	656,826.78	59,323.61	11,269
2022-02-04	631,946.98	651,850.82	628,961.40	647,870.05	58,514.65	11,783
2022-02-03	621,995.06	639,908.51	621,995.06	628,961.40	56,806.85	9,287
2022-01-28	612,043.14	617,019.10	602,091.21	616,023.90	55,638.36	8,623
2022-01-27	627,966.21	635,927.74	604,081.60	604,081.60	54,559.75	21,767
2022-01-26	640,903.71	644,884.47	625,975.82	629,956.59	56,896.74	13,294
2022-01-25	661,802.74	666,778.70	632,942.17	635,927.74	57,436.04	19,549
2022-01-24	666,778.70	679,716.20	660,807.55	664,788.32	60,042.69	15,340
2022-01-21	675,735.43	676,730.62	665,783.51	673,745.04	60,851.65	10,112
2022-01-20	673,745.04	689,668.12	671,754.66	671,754.66	60,671.88	11,098
2022-01-19	650,855.63	673,745.04	638,913.32	665,783.51	60,132.57	14,975
2022-01-18	663,793.12	666,778.70	643,889.28	650,855.63	58,784.31	16,154
2022-01-17	657,821.97	663,793.12	652,846.01	658,817.16	59,503.38	4,531
2022-01-14	666,778.70	674,740.24	660,807.55	661,802.74	59,773.03	7,413
2022-01-13	668,769.08	679,716.20	666,778.70	668,769.08	60,402.22	13,465
2022-01-12	659,812.35	674,740.24	659,812.35	668,769.08	60,402.22	11,633
2022-01-11	650,855.63	665,783.51	650,855.63	659,812.35	59,593.27	9,255
2022-01-10	654,836.39	662,797.93	652,846.01	656,826.78	59,323.61	5,260
2022-01-07	654,836.39	669,764.28	649,860.43	654,836.39	59,143.84	8,634
2022-01-06	643,889.28	659,812.35	643,889.28	658,817.16	59,503.38	11,997
2022-01-05	653,841.20	665,783.51	649,860.43	652,846.01	58,964.08	10,326
2022-01-04	646,874.86	664,788.32	641,898.90	662,797.93	59,862.92	13,411
2022-01-03	648,865.24	661,802.74	644,884.47	649,860.43	58,694.42	6,641
2021-12-30	653,841.20	660,807.55	651,850.82	651,850.82	58,874.19	9,694
2021-12-29	673,745.04	673,745.04	649,860.43	658,817.16	59,503.38	9,855
2021-12-28	668,769.08	673,745.04	664,788.32	673,745.04	59,946.81	16,197
2021-12-27	664,788.32	672,749.85	660,807.55	668,769.08	59,504.08	16,614
2021-12-24	665,783.51	671,754.66	659,812.35	660,807.55	58,795.69	7,316
2021-12-23	661,802.74	663,793.12	654,836.39	661,802.74	58,884.24	9,073
2021-12-22	656,826.78	660,807.55	650,855.63	656,826.78	58,441.50	7,370
2021-12-21	653,841.20	658,817.16	648,865.24	655,831.59	58,352.96	8,066
2021-12-20	651,850.82	653,841.20	643,889.28	651,850.82	57,998.76	7,659
2021-12-17	648,865.24	661,802.74	648,865.24	658,817.16	58,618.60	12,330
2021-12-16	652,846.01	657,821.97	648,865.24	648,865.24	57,733.12	5,688
2021-12-15	652,846.01	658,817.16	649,860.43	649,860.43	57,821.67	6,363
2021-12-14	651,850.82	660,807.55	648,865.24	656,826.78	58,441.50	12,801
2021-12-13	662,797.93	668,769.08	657,821.97	657,821.97	58,530.05	12,876
2021-12-10	664,788.32	666,778.70	651,850.82	662,797.93	58,972.79	10,787
2021-12-09	651,850.82	669,764.28	650,855.63	669,764.28	59,592.62	19,346
2021-12-08	655,831.59	667,773.89	649,860.43	650,855.63	57,910.22	10,819
2021-12-07	656,826.78	660,807.55	643,889.28	654,836.39	58,264.41	7,198
2021-12-06	648,865.24	659,812.35	638,913.32	655,831.59	58,352.96	11,387
2021-12-03	629,956.59	649,860.43	621,995.06	638,913.32	56,847.64	12,458
2021-12-02	624,980.63	635,927.74	616,023.90	635,927.74	56,582.00	16,207
2021-12-01	620,004.67	634,932.55	620,004.67	626,971.02	55,785.07	10,883
2021-11-30	639,908.51	640,903.71	621,995.06	628,961.40	55,962.17	20,021
2021-11-29	641,898.90	645,879.67	630,951.78	637,918.13	56,759.10	14,868
2021-11-26	642,894.09	652,846.01	638,913.32	641,898.90	57,113.29	10,080
2021-11-25	641,898.90	651,850.82	638,913.32	643,889.28	57,290.38	5,934
2021-11-24	641,898.90	648,865.24	637,918.13	643,889.28	57,290.38	9,202
2021-11-23	660,807.55	660,807.55	646,874.86	646,874.86	57,556.03	10,541
2021-11-22	646,874.86	661,802.74	639,908.51	661,802.74	58,884.24	9,951
2021-11-19	644,884.47	651,850.82	633,937.36	646,874.86	57,556.03	29,137
2021-11-18	656,826.78	665,783.51	647,870.05	647,870.05	57,644.57	16,379
2021-11-17	682,701.77	682,701.77	653,841.20	655,831.59	58,352.96	24,991
2021-11-16	686,682.54	694,644.08	673,745.04	680,711.39	60,566.65	17,150
2021-11-15	696,634.46	706,586.38	691,658.50	694,644.08	61,806.32	8,559
2021-11-12	682,701.77	701,610.42	682,701.77	696,634.46	61,983.41	10,230
2021-11-11	676,730.62	686,682.54	667,773.89	686,682.54	61,097.93	9,062
2021-11-10	685,687.35	690,663.31	675,735.43	676,730.62	60,212.46	9,577

← NewerPage 20 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.