YoungPoong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	43,750.01	44,350.01	43,000.01	43,200.01	41,854.92	19,525
2025-07-23	44,900.01	45,500.01	43,350.01	43,850.01	42,484.68	32,003
2025-07-22	44,200.01	44,700.01	43,750.01	44,250.01	42,872.23	22,875
2025-07-21	44,850.01	46,000.01	43,750.01	44,650.01	43,259.78	49,115
2025-07-18	43,700.01	45,850.01	43,650.01	44,800.01	43,405.11	68,680
2025-07-17	44,500.01	44,500.01	43,200.01	43,850.01	42,484.68	20,817
2025-07-16	44,850.01	45,650.01	44,150.01	44,250.01	42,872.23	25,759
2025-07-15	45,400.01	45,700.01	44,900.01	45,150.01	43,744.21	22,463
2025-07-14	45,800.01	46,300.01	45,200.01	45,850.01	44,422.41	19,054
2025-07-11	46,350.01	46,950.01	45,800.01	46,250.01	44,809.96	43,012
2025-07-10	45,600.01	46,450.01	45,400.01	46,150.01	44,713.07	46,959
2025-07-09	46,000.01	47,500.01	45,400.01	45,950.01	44,519.30	43,158
2025-07-08	44,250.01	46,500.01	43,700.01	46,150.01	44,713.07	52,599
2025-07-07	44,100.01	44,500.01	42,850.01	44,350.01	42,969.12	26,270
2025-07-04	44,700.01	45,050.01	43,150.01	43,300.01	41,951.81	27,679
2025-07-03	43,700.01	44,700.01	43,250.01	44,700.01	43,308.22	49,533
2025-07-02	44,000.01	44,300.01	43,200.01	43,550.01	42,194.03	26,558
2025-07-01	42,600.01	45,000.01	42,600.01	44,500.01	43,114.45	62,519
2025-06-30	42,250.01	44,100.01	42,250.01	42,950.01	41,612.71	42,658
2025-06-27	42,100.01	52,000.01	41,050.01	43,200.01	41,854.92	473,155
2025-06-26	42,500.01	42,750.01	41,000.01	41,700.01	40,401.63	31,712
2025-06-25	43,150.01	43,500.01	42,500.01	42,600.01	41,273.60	35,461
2025-06-24	43,100.01	44,050.01	42,250.01	43,450.01	42,097.14	44,374
2025-06-23	41,600.01	42,850.01	41,100.01	42,250.01	40,934.50	37,122
2025-06-20	42,950.01	42,950.01	41,800.01	41,800.01	40,498.51	28,088
2025-06-19	42,100.01	42,700.01	41,600.01	42,500.01	41,176.72	14,573
2025-06-18	42,300.01	43,300.01	42,000.01	42,100.01	40,789.17	32,412
2025-06-17	42,550.01	44,500.01	41,900.01	42,650.01	41,322.05	50,700
2025-06-16	42,550.01	42,750.01	40,250.01	42,550.01	41,225.16	35,425
2025-06-13	42,800.01	43,300.01	40,700.01	41,750.01	40,450.07	59,191
2025-06-12	42,600.01	43,850.01	41,900.01	42,750.01	41,418.93	163,598
2025-06-11	42,450.01	42,500.01	41,800.01	42,500.01	41,176.72	39,919
2025-06-10	42,350.01	42,950.01	41,800.01	42,450.01	41,128.28	38,068
2025-06-09	43,450.01	43,450.01	41,950.01	42,800.01	41,467.38	59,143
2025-06-05	43,400.01	43,400.01	42,500.01	43,300.01	41,951.81	34,341
2025-06-04	40,400.01	43,400.01	40,050.01	42,650.01	41,322.05	153,224
2025-06-02	39,950.01	40,800.01	39,150.01	39,250.01	38,027.91	52,561
2025-05-30	39,000.01	41,600.01	39,000.01	39,950.01	38,706.12	128,335
2025-05-29	37,050.01	38,550.01	37,000.01	38,450.01	37,252.82	35,250
2025-05-28	36,600.01	37,900.01	36,150.01	37,000.01	35,847.97	53,113
2025-05-27	36,400.01	37,250.01	36,100.01	36,150.01	35,024.43	9,180
2025-05-26	35,600.01	37,050.01	35,550.01	36,400.01	35,266.65	34,026
2025-05-23	34,600.01	35,700.01	34,150.01	35,600.01	34,491.56	14,899
2025-05-22	34,200.01	35,000.01	33,900.01	34,600.01	33,522.69	21,667
2025-05-21	34,350.01	35,150.01	34,350.01	34,850.01	33,764.91	19,018
2025-05-20	34,300.01	34,850.01	34,100.01	34,850.01	33,764.91	16,454
2025-05-19	35,550.01	35,650.01	33,950.01	34,300.01	33,232.03	37,856
2025-05-16	36,500.01	36,850.01	35,700.01	35,850.01	34,733.77	12,663
2025-05-15	36,500.01	36,700.01	36,000.01	36,650.01	35,508.86	11,810
2025-05-14	36,900.01	36,900.01	35,850.01	36,600.01	35,460.42	39,064
2025-05-13	37,950.01	37,950.01	36,800.01	36,900.01	35,751.08	19,947
2025-05-12	37,100.01	38,500.01	36,850.01	37,800.01	36,623.06	26,831
2025-05-09	36,950.01	37,700.01	36,600.01	36,800.01	35,654.19	40,904
2025-05-08	36,950.01	37,150.01	36,500.01	36,900.01	35,751.08	22,267
2025-05-07	36,450.01	37,050.01	35,600.01	36,850.01	35,702.64	21,590
2025-05-02	37,400.01	37,400.01	36,100.01	36,100.01	34,975.99	20,932
2025-04-30	38,050.01	38,050.01	37,050.01	37,050.01	35,896.41	31,376
2025-04-29	37,900.01	38,100.01	37,150.01	38,050.01	36,865.27	34,399
2025-04-28	36,500.01	37,700.01	35,500.01	37,200.01	36,041.74	50,876
2025-04-25	385,500.09	387,500.09	365,000.08	370,000.09	35,847.97	57,369

← NewerPage 6 of 21 · 1,218 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.