YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	66,600.00	67,300.00	64,400.00	64,400.00	64,400.00	27,566
2026-04-17	61,700.00	67,400.00	61,400.00	65,200.00	65,200.00	47,235
2026-04-16	62,500.00	63,400.00	61,000.00	62,400.00	62,400.00	16,990
2026-04-15	63,100.00	65,000.00	61,000.00	61,800.00	61,800.00	25,642
2026-04-14	60,300.00	64,300.00	59,700.00	62,700.00	62,700.00	45,170
2026-04-13	60,000.00	60,600.00	58,400.00	59,300.00	59,300.00	16,583
2026-04-10	59,300.00	61,400.00	59,100.00	60,200.00	60,200.00	20,441
2026-04-09	60,000.00	60,300.00	58,300.00	59,200.00	59,200.00	29,172
2026-04-08	62,100.00	62,100.00	59,700.00	60,800.00	60,800.00	25,841
2026-04-07	59,100.00	59,800.00	57,200.00	57,700.00	57,700.00	19,519
2026-04-06	60,600.00	61,800.00	58,500.00	59,000.00	59,000.00	25,497
2026-04-03	57,300.00	61,400.00	57,300.00	59,700.00	59,700.00	40,190
2026-04-02	59,100.00	60,300.00	56,400.00	56,900.00	56,900.00	35,617
2026-04-01	58,400.00	58,800.00	56,100.00	58,500.00	58,500.00	33,456
2026-03-31	55,300.00	56,800.00	54,000.00	55,600.00	55,600.00	27,880
2026-03-30	57,000.00	57,000.00	54,200.00	56,000.00	56,000.00	50,487
2026-03-27	60,900.00	60,900.00	58,100.00	59,700.00	59,700.00	49,178
2026-03-26	62,900.00	62,900.00	60,100.00	60,900.00	60,900.00	45,807
2026-03-25	61,400.00	63,100.00	59,000.00	62,800.00	62,800.00	76,327
2026-03-24	61,600.00	64,500.00	59,900.00	64,000.00	64,000.00	79,115
2026-03-23	58,900.00	61,000.00	57,600.00	59,100.00	59,100.00	39,581
2026-03-20	56,600.00	61,100.00	55,700.00	60,200.00	60,200.00	123,052
2026-03-19	57,400.00	57,400.00	55,200.00	55,500.00	55,500.00	38,197
2026-03-18	53,900.00	58,900.00	53,000.00	57,500.00	57,500.00	77,399
2026-03-17	51,600.00	52,900.00	51,500.00	51,900.00	51,900.00	26,590
2026-03-16	51,500.00	52,600.00	50,500.00	51,200.00	51,200.00	31,566
2026-03-13	50,500.00	52,600.00	50,500.00	52,200.00	52,200.00	26,366
2026-03-12	52,300.00	54,300.00	52,300.00	53,200.00	53,200.00	29,537
2026-03-11	54,200.00	55,300.00	52,000.00	53,200.00	53,200.00	27,373
2026-03-10	54,600.00	54,600.00	51,800.00	52,900.00	52,900.00	36,846
2026-03-09	53,100.00	54,500.00	50,100.00	51,100.00	51,100.00	44,517
2026-03-06	54,900.00	57,800.00	54,400.00	56,000.00	56,000.00	39,686
2026-03-05	57,200.00	57,200.00	53,600.00	55,500.00	55,500.00	39,534
2026-03-04	58,200.00	58,800.00	52,200.00	52,900.00	52,900.00	68,989
2026-03-03	63,600.00	65,000.00	61,400.00	61,400.00	61,400.00	68,758
2026-02-27	66,600.00	66,600.00	63,900.00	64,600.00	64,600.00	65,252
2026-02-26	68,200.00	68,700.00	64,400.00	66,100.00	66,100.00	111,030
2026-02-25	62,400.00	66,100.00	61,600.00	64,000.00	64,000.00	143,319
2026-02-24	60,700.00	62,800.00	59,900.00	61,900.00	61,900.00	96,079
2026-02-23	61,300.00	61,400.00	59,600.00	60,800.00	60,800.00	69,196
2026-02-20	59,400.00	63,500.00	59,100.00	61,400.00	61,400.00	58,653
2026-02-19	60,500.00	60,500.00	58,000.00	59,400.00	59,400.00	58,477
2026-02-13	58,800.00	60,300.00	57,800.00	60,100.00	60,100.00	27,740
2026-02-12	59,600.00	60,400.00	59,100.00	60,300.00	60,300.00	54,646
2026-02-11	60,400.00	60,400.00	58,000.00	59,300.00	59,300.00	31,851
2026-02-10	58,600.00	59,900.00	58,000.00	59,300.00	59,300.00	41,468
2026-02-09	59,900.00	59,900.00	57,100.00	57,600.00	57,600.00	43,333
2026-02-06	54,700.00	57,000.00	53,800.00	56,600.00	56,600.00	39,816
2026-02-05	59,700.00	60,400.00	57,600.00	58,100.00	58,100.00	34,828
2026-02-04	60,100.00	62,800.00	59,600.00	61,800.00	61,800.00	55,181
2026-02-03	59,200.00	60,600.00	57,700.00	59,200.00	59,200.00	46,768
2026-02-02	59,700.00	61,300.00	58,100.00	58,200.00	58,200.00	78,153
2026-01-30	65,600.00	65,900.00	62,500.00	64,900.00	64,900.00	67,157
2026-01-29	62,700.00	67,100.00	61,500.00	66,300.00	66,300.00	84,838
2026-01-28	60,800.00	64,800.00	59,500.00	63,200.00	63,200.00	62,586
2026-01-27	58,400.00	59,800.00	57,600.00	59,300.00	59,300.00	37,412
2026-01-26	57,000.00	60,500.00	56,800.00	59,400.00	59,400.00	67,336
2026-01-23	54,100.00	57,000.00	54,100.00	55,700.00	55,700.00	60,955
2026-01-22	52,700.00	56,000.00	52,700.00	54,300.00	54,300.00	66,643
2026-01-21	53,400.00	53,500.00	51,600.00	52,700.00	52,700.00	42,847

← NewerPage 3 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.