YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 53,400.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | 42,847 |
| 2026-01-20 | 52,600.00 | 54,600.00 | 52,600.00 | 53,400.00 | 53,400.00 | 52,528 |
| 2026-01-19 | 53,900.00 | 54,600.00 | 51,600.00 | 52,500.00 | 52,500.00 | 73,338 |
| 2026-01-16 | 56,100.00 | 56,100.00 | 51,900.00 | 53,700.00 | 53,700.00 | 219,792 |
| 2026-01-15 | 48,000.00 | 49,450.00 | 47,650.00 | 49,400.00 | 49,400.00 | 78,498 |
| 2026-01-14 | 49,450.00 | 49,450.00 | 46,500.00 | 47,750.00 | 47,750.00 | 91,141 |
| 2026-01-13 | 47,000.00 | 50,400.00 | 46,700.00 | 49,250.00 | 49,250.00 | 111,706 |
| 2026-01-12 | 45,400.00 | 46,450.00 | 44,850.00 | 46,250.00 | 46,250.00 | 53,498 |
| 2026-01-09 | 47,300.00 | 47,300.00 | 45,100.00 | 45,150.00 | 45,150.00 | 61,161 |
| 2026-01-08 | 45,900.00 | 47,300.00 | 45,650.00 | 47,300.00 | 47,300.00 | 57,827 |
| 2026-01-07 | 45,750.00 | 46,600.00 | 45,450.00 | 45,800.00 | 45,800.00 | 48,227 |
| 2026-01-06 | 46,650.00 | 46,700.00 | 45,450.00 | 45,700.00 | 45,700.00 | 49,013 |
| 2026-01-05 | 45,500.00 | 46,450.00 | 45,000.00 | 46,200.00 | 46,200.00 | 77,445 |
| 2026-01-02 | 48,000.00 | 48,400.00 | 45,000.00 | 45,700.00 | 45,700.00 | 98,032 |
| 2025-12-30 | 48,600.00 | 48,600.00 | 47,200.00 | 47,500.00 | 47,500.00 | 50,982 |
| 2025-12-29 | 48,550.00 | 49,450.00 | 47,650.00 | 47,900.00 | 47,900.00 | 87,085 |
| 2025-12-26 | 50,900.01 | 51,300.01 | 49,450.01 | 49,750.01 | 48,200.98 | 89,507 |
| 2025-12-24 | 56,900.01 | 57,600.01 | 49,950.01 | 50,600.01 | 49,024.52 | 243,800 |
| 2025-12-23 | 56,500.01 | 57,200.01 | 55,600.01 | 55,800.01 | 54,062.61 | 64,997 |
| 2025-12-22 | 57,000.01 | 57,600.01 | 55,200.01 | 55,900.01 | 54,159.50 | 95,286 |
| 2025-12-19 | 56,100.01 | 58,300.01 | 55,600.01 | 56,300.01 | 54,547.04 | 71,715 |
| 2025-12-18 | 57,600.01 | 58,200.01 | 54,300.01 | 55,600.01 | 53,868.84 | 81,901 |
| 2025-12-17 | 58,000.01 | 58,900.01 | 54,500.01 | 56,000.01 | 54,256.38 | 78,237 |
| 2025-12-16 | 67,100.02 | 67,100.02 | 57,300.01 | 58,000.01 | 56,194.11 | 145,069 |
| 2025-12-15 | 72,300.02 | 73,800.02 | 62,100.01 | 67,100.02 | 65,010.77 | 177,691 |
| 2025-12-12 | 68,400.02 | 69,300.02 | 65,800.02 | 69,000.02 | 66,851.61 | 28,260 |
| 2025-12-11 | 69,300.02 | 70,100.02 | 68,000.02 | 68,000.02 | 65,882.75 | 46,945 |
| 2025-12-10 | 71,200.02 | 71,400.02 | 68,200.02 | 68,200.02 | 66,076.52 | 28,559 |
| 2025-12-09 | 71,100.02 | 71,700.02 | 70,000.02 | 71,200.02 | 68,983.11 | 38,063 |
| 2025-12-08 | 67,500.02 | 70,500.02 | 67,400.02 | 70,500.02 | 68,304.91 | 43,891 |
| 2025-12-05 | 65,300.02 | 67,700.02 | 65,200.02 | 67,400.02 | 65,301.43 | 31,385 |
| 2025-12-04 | 67,100.02 | 68,000.02 | 64,500.02 | 65,900.02 | 63,848.14 | 51,618 |
| 2025-12-03 | 67,700.02 | 69,600.02 | 66,700.02 | 67,700.02 | 65,592.09 | 27,580 |
| 2025-12-02 | 68,900.02 | 70,800.02 | 66,500.02 | 67,500.02 | 65,398.32 | 47,735 |
| 2025-12-01 | 68,500.02 | 68,800.02 | 64,800.02 | 68,400.02 | 66,270.30 | 49,854 |
| 2025-11-28 | 67,400.02 | 68,800.02 | 66,700.02 | 68,500.02 | 66,367.18 | 51,452 |
| 2025-11-27 | 60,700.01 | 68,900.02 | 60,700.01 | 68,100.02 | 65,979.64 | 124,509 |
| 2025-11-26 | 58,500.01 | 60,600.01 | 58,500.01 | 60,600.01 | 58,713.16 | 37,959 |
| 2025-11-25 | 57,600.01 | 59,700.01 | 57,600.01 | 58,800.01 | 56,969.20 | 30,977 |
| 2025-11-24 | 57,900.01 | 58,800.01 | 57,200.01 | 57,400.01 | 55,612.79 | 34,025 |
| 2025-11-21 | 57,100.01 | 57,800.01 | 56,000.01 | 57,400.01 | 55,612.79 | 34,638 |
| 2025-11-20 | 58,700.01 | 59,600.01 | 57,800.01 | 57,900.01 | 56,097.22 | 31,691 |
| 2025-11-19 | 59,200.01 | 61,200.01 | 57,800.01 | 58,300.01 | 56,484.77 | 57,399 |
| 2025-11-18 | 57,100.01 | 59,800.01 | 57,100.01 | 57,700.01 | 55,903.45 | 69,748 |
| 2025-11-17 | 56,600.01 | 58,300.01 | 55,100.01 | 57,600.01 | 55,806.56 | 46,243 |
| 2025-11-14 | 55,500.01 | 56,900.01 | 54,000.01 | 55,200.01 | 53,481.29 | 37,039 |
| 2025-11-13 | 54,600.01 | 55,600.01 | 53,300.01 | 55,200.01 | 53,481.29 | 48,864 |
| 2025-11-12 | 52,000.01 | 54,700.01 | 51,400.01 | 54,500.01 | 52,803.09 | 41,961 |
| 2025-11-11 | 51,700.01 | 53,000.01 | 51,300.01 | 51,600.01 | 49,993.38 | 31,985 |
| 2025-11-10 | 50,700.01 | 53,300.01 | 50,000.01 | 52,300.01 | 50,671.59 | 55,885 |
| 2025-11-07 | 51,500.01 | 51,600.01 | 49,900.01 | 50,700.01 | 49,121.40 | 42,750 |
| 2025-11-06 | 49,800.01 | 51,300.01 | 49,150.01 | 51,000.01 | 49,412.06 | 40,802 |
| 2025-11-05 | 49,900.01 | 49,950.01 | 47,000.01 | 48,900.01 | 47,377.45 | 69,630 |
| 2025-11-04 | 48,100.01 | 49,900.01 | 48,100.01 | 49,750.01 | 48,200.98 | 34,827 |
| 2025-11-03 | 48,700.01 | 49,100.01 | 47,300.01 | 48,550.01 | 47,038.35 | 35,479 |
| 2025-10-31 | 48,000.01 | 50,000.01 | 47,600.01 | 49,000.01 | 47,474.33 | 57,535 |
| 2025-10-30 | 45,400.01 | 49,150.01 | 45,400.01 | 48,250.01 | 46,747.69 | 87,464 |
| 2025-10-29 | 46,000.01 | 46,400.01 | 44,900.01 | 45,850.01 | 44,422.41 | 34,539 |
| 2025-10-28 | 45,600.01 | 45,750.01 | 44,600.01 | 45,300.01 | 43,889.54 | 19,898 |
| 2025-10-27 | 44,950.01 | 45,700.01 | 44,100.01 | 45,300.01 | 43,889.54 | 27,703 |
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.