YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	45,800.01	46,050.01	45,050.01	45,400.01	43,986.42	24,726
2025-10-23	44,950.01	45,850.01	44,700.01	45,000.01	43,598.88	19,499
2025-10-22	44,900.01	45,400.01	44,650.01	45,300.01	43,889.54	16,525
2025-10-21	45,450.01	46,500.01	45,000.01	45,400.01	43,986.42	24,905
2025-10-20	45,300.01	45,700.01	44,850.01	45,400.01	43,986.42	21,499
2025-10-17	47,250.01	47,600.01	45,300.01	45,300.01	43,889.54	34,296
2025-10-16	47,450.01	48,500.01	46,600.01	47,800.01	46,311.70	45,607
2025-10-15	49,900.01	49,900.01	46,800.01	48,600.01	47,086.79	67,834
2025-10-14	45,750.01	49,300.01	45,250.01	48,550.01	47,038.35	159,611
2025-10-13	47,350.01	47,550.01	44,700.01	45,800.01	44,373.97	129,137
2025-10-10	45,250.01	47,100.01	45,200.01	45,900.01	44,470.86	65,969
2025-10-02	45,400.01	46,850.01	45,300.01	45,950.01	44,519.30	30,675
2025-10-01	45,900.01	46,400.01	45,050.01	46,000.01	44,567.74	34,791
2025-09-30	43,750.01	47,650.01	43,750.01	46,550.01	45,100.62	111,223
2025-09-29	42,250.01	44,200.01	42,000.01	43,900.01	42,533.13	38,073
2025-09-26	42,650.01	43,000.01	41,650.01	42,250.01	40,934.50	28,150
2025-09-25	41,750.01	43,150.01	41,750.01	43,100.01	41,758.04	18,818
2025-09-24	42,750.01	42,750.01	41,750.01	42,100.01	40,789.17	48,473
2025-09-23	41,800.01	42,900.01	41,800.01	42,500.01	41,176.72	23,329
2025-09-22	41,600.01	43,150.01	41,600.01	42,250.01	40,934.50	31,847
2025-09-19	42,750.01	43,950.01	42,100.01	42,100.01	40,789.17	27,031
2025-09-18	42,900.01	43,200.01	42,300.01	42,750.01	41,418.93	23,609
2025-09-17	43,000.01	43,700.01	42,150.01	43,500.01	42,145.58	34,481
2025-09-16	43,600.01	44,100.01	43,000.01	43,000.01	41,661.15	31,934
2025-09-15	43,650.01	44,300.01	42,850.01	43,950.01	42,581.57	37,205
2025-09-12	41,950.01	43,500.01	41,200.01	43,450.01	42,097.14	45,206
2025-09-11	41,250.01	42,100.01	40,850.01	41,950.01	40,643.84	30,640
2025-09-10	39,300.01	41,800.01	39,100.01	41,300.01	40,014.08	81,067
2025-09-09	39,250.01	39,700.01	38,600.01	39,250.01	38,027.91	27,081
2025-09-08	39,250.01	39,550.01	38,650.01	38,750.01	37,543.48	24,723
2025-09-05	38,700.01	39,300.01	38,550.01	39,000.01	37,785.69	31,454
2025-09-04	39,100.01	39,450.01	38,550.01	38,850.01	37,640.36	25,133
2025-09-03	38,050.01	39,350.01	37,800.01	39,000.01	37,785.69	45,212
2025-09-02	37,000.01	38,400.01	37,000.01	38,050.01	36,865.27	38,272
2025-09-01	38,250.01	38,250.01	37,150.01	37,500.01	36,332.40	18,057
2025-08-29	39,350.01	39,350.01	37,400.01	37,900.01	36,719.94	22,376
2025-08-28	38,250.01	38,850.01	38,050.01	38,400.01	37,204.38	20,309
2025-08-27	38,450.01	38,600.01	38,050.01	38,550.01	37,349.71	8,385
2025-08-26	38,650.01	39,100.01	38,050.01	38,400.01	37,204.38	11,466
2025-08-25	38,550.01	39,100.01	38,500.01	39,000.01	37,785.69	30,817
2025-08-22	39,300.01	39,300.01	38,600.01	38,650.01	37,446.59	12,769
2025-08-21	37,700.01	38,850.01	37,700.01	38,500.01	37,301.26	6,426
2025-08-20	39,400.01	39,600.01	37,450.01	38,500.01	37,301.26	27,958
2025-08-19	40,550.01	40,550.01	38,900.01	39,050.01	37,834.14	23,743
2025-08-18	41,400.01	41,650.01	39,650.01	40,000.01	38,754.56	34,177
2025-08-14	41,300.01	43,100.01	40,900.01	42,000.01	40,692.29	22,119
2025-08-13	40,950.01	41,900.01	40,950.01	41,450.01	40,159.41	9,473
2025-08-12	40,900.01	42,250.01	40,900.01	41,250.01	39,965.64	20,016
2025-08-11	42,000.01	42,250.01	41,150.01	41,500.01	40,207.85	15,138
2025-08-08	42,300.01	42,400.01	41,600.01	41,750.01	40,450.07	10,234
2025-08-07	41,450.01	42,300.01	40,800.01	42,150.01	40,837.62	21,715
2025-08-06	40,100.01	41,500.01	40,100.01	41,450.01	40,159.41	15,544
2025-08-05	40,600.01	41,700.01	40,150.01	40,500.01	39,238.99	27,933
2025-08-04	40,950.01	41,850.01	40,050.01	40,650.01	39,384.32	13,345
2025-08-01	42,000.01	42,250.01	40,650.01	40,700.01	39,432.76	35,871
2025-07-31	42,750.01	43,800.01	42,150.01	42,500.01	41,176.72	27,501
2025-07-30	42,850.01	44,100.01	42,850.01	43,150.01	41,806.48	20,849
2025-07-29	42,800.01	43,450.01	42,400.01	43,100.01	41,758.04	10,051
2025-07-28	43,600.01	44,300.01	43,100.01	43,250.01	41,903.37	17,676
2025-07-25	42,800.01	44,150.01	42,800.01	44,000.01	42,630.01	23,746

← NewerPage 5 of 21 · 1,215 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.