YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 361,000.09 | 373,000.09 | 360,000.09 | 367,500.09 | 35,605.75 | 32,991 |
| 2025-04-10 | 360,000.09 | 364,000.09 | 353,500.09 | 360,000.09 | 34,879.10 | 14,574 |
| 2025-04-09 | 341,000.08 | 356,500.09 | 341,000.08 | 347,000.08 | 33,619.58 | 33,629 |
| 2025-04-08 | 358,000.09 | 359,500.09 | 346,000.08 | 350,000.08 | 33,910.24 | 37,111 |
| 2025-04-07 | 370,000.09 | 370,000.09 | 347,000.08 | 347,500.08 | 33,668.02 | 36,544 |
| 2025-04-04 | 395,000.10 | 395,000.10 | 364,000.09 | 378,500.09 | 36,671.50 | 66,435 |
| 2025-04-03 | 398,000.10 | 400,000.10 | 385,000.09 | 388,000.09 | 37,591.92 | 45,207 |
| 2025-04-02 | 413,000.10 | 414,500.10 | 403,500.10 | 405,500.10 | 39,287.43 | 27,037 |
| 2025-04-01 | 409,000.10 | 415,500.10 | 401,500.10 | 413,000.10 | 40,014.08 | 73,099 |
| 2025-03-31 | 429,500.10 | 429,500.10 | 407,500.10 | 413,500.10 | 40,062.53 | 74,273 |
| 2025-03-28 | 454,000.11 | 474,500.12 | 424,500.10 | 430,000.10 | 41,661.15 | 173,194 |
| 2025-03-27 | 489,500.12 | 497,000.12 | 441,000.11 | 444,000.11 | 43,017.56 | 153,820 |
| 2025-03-26 | 485,500.12 | 492,000.12 | 484,500.12 | 488,500.12 | 47,329.01 | 29,242 |
| 2025-03-25 | 485,000.12 | 489,500.12 | 482,500.12 | 487,000.12 | 47,183.68 | 34,752 |
| 2025-03-24 | 480,500.12 | 504,000.12 | 480,500.12 | 483,500.12 | 46,844.57 | 62,675 |
| 2025-03-21 | 491,000.12 | 495,000.12 | 480,000.12 | 480,000.12 | 46,505.47 | 66,888 |
| 2025-03-20 | 485,000.12 | 497,500.12 | 485,000.12 | 491,000.12 | 47,571.22 | 51,974 |
| 2025-03-19 | 495,000.12 | 495,000.12 | 483,000.12 | 487,000.12 | 47,183.68 | 35,762 |
| 2025-03-18 | 485,500.12 | 503,000.12 | 482,000.12 | 489,500.12 | 47,425.89 | 56,907 |
| 2025-03-17 | 484,500.12 | 489,000.12 | 481,000.12 | 485,500.12 | 47,038.35 | 58,010 |
| 2025-03-14 | 476,500.12 | 493,000.12 | 476,500.12 | 484,500.12 | 46,941.46 | 78,589 |
| 2025-03-13 | 490,000.12 | 496,000.12 | 466,500.11 | 484,000.12 | 46,893.02 | 86,314 |
| 2025-03-12 | 484,000.12 | 494,500.12 | 475,000.12 | 488,500.12 | 47,329.01 | 84,213 |
| 2025-03-11 | 479,000.12 | 495,000.12 | 465,000.11 | 490,000.12 | 47,474.33 | 140,574 |
| 2025-03-10 | 464,000.11 | 544,000.13 | 464,000.11 | 489,000.12 | 47,377.45 | 666,163 |
| 2025-03-07 | 448,500.11 | 454,000.11 | 442,500.11 | 449,000.11 | 43,501.99 | 43,219 |
| 2025-03-06 | 434,500.11 | 461,000.11 | 434,500.11 | 448,500.11 | 43,453.55 | 84,244 |
| 2025-03-05 | 425,000.10 | 438,000.11 | 425,000.10 | 437,000.11 | 42,339.36 | 60,657 |
| 2025-03-04 | 424,000.10 | 425,000.10 | 413,000.10 | 425,000.10 | 41,176.72 | 45,299 |
| 2025-02-28 | 425,500.10 | 433,000.10 | 420,000.10 | 424,000.10 | 41,079.83 | 62,933 |
| 2025-02-27 | 424,500.10 | 432,000.10 | 415,000.10 | 427,000.10 | 41,370.49 | 65,570 |
| 2025-02-26 | 410,500.10 | 427,500.10 | 410,500.10 | 420,000.10 | 40,692.29 | 75,509 |
| 2025-02-25 | 405,500.10 | 417,000.10 | 405,500.10 | 410,000.10 | 39,723.42 | 23,741 |
| 2025-02-24 | 411,500.10 | 411,500.10 | 404,500.10 | 409,500.10 | 39,674.98 | 23,917 |
| 2025-02-21 | 420,000.10 | 420,000.10 | 408,000.10 | 414,000.10 | 40,110.97 | 28,830 |
| 2025-02-20 | 415,000.10 | 421,500.10 | 412,000.10 | 417,000.10 | 40,401.63 | 30,395 |
| 2025-02-19 | 407,500.10 | 418,500.10 | 406,000.10 | 415,000.10 | 40,207.85 | 28,418 |
| 2025-02-18 | 412,000.10 | 420,000.10 | 407,000.10 | 407,500.10 | 39,481.21 | 29,036 |
| 2025-02-17 | 411,500.10 | 414,500.10 | 405,500.10 | 413,000.10 | 40,014.08 | 28,665 |
| 2025-02-14 | 403,000.10 | 412,500.10 | 401,500.10 | 412,500.10 | 39,965.64 | 39,851 |
| 2025-02-13 | 408,000.10 | 413,500.10 | 402,500.10 | 402,500.10 | 38,996.77 | 36,369 |
| 2025-02-12 | 412,500.10 | 412,500.10 | 405,500.10 | 408,000.10 | 39,529.65 | 20,003 |
| 2025-02-11 | 405,000.10 | 414,000.10 | 403,000.10 | 412,500.10 | 39,965.64 | 28,356 |
| 2025-02-10 | 412,000.10 | 412,000.10 | 401,000.10 | 405,000.10 | 39,238.99 | 37,276 |
| 2025-02-07 | 413,000.10 | 419,000.10 | 411,500.10 | 412,000.10 | 39,917.20 | 43,899 |
| 2025-02-06 | 417,500.10 | 423,000.10 | 408,000.10 | 410,000.10 | 39,723.42 | 79,382 |
| 2025-02-05 | 407,500.10 | 427,000.10 | 407,000.10 | 422,000.10 | 40,886.06 | 71,884 |
| 2025-02-04 | 405,000.10 | 420,000.10 | 400,000.10 | 407,000.10 | 39,432.76 | 67,856 |
| 2025-02-03 | 418,500.10 | 424,500.10 | 404,000.10 | 405,000.10 | 39,238.99 | 62,469 |
| 2025-01-31 | 413,500.10 | 426,500.10 | 404,000.10 | 418,000.10 | 40,498.51 | 80,690 |
| 2025-01-24 | 401,500.10 | 423,500.10 | 394,500.10 | 413,500.10 | 40,062.53 | 139,575 |
| 2025-01-23 | 410,000.10 | 443,500.11 | 401,500.10 | 418,000.10 | 40,498.51 | 328,663 |
| 2025-01-22 | 428,000.10 | 450,000.11 | 421,500.10 | 439,500.11 | 42,581.57 | 281,252 |
| 2025-01-21 | 380,000.09 | 444,000.11 | 373,000.09 | 418,000.10 | 40,498.51 | 266,502 |
| 2025-01-20 | 398,000.10 | 398,000.10 | 376,000.09 | 381,500.09 | 36,962.16 | 79,547 |
| 2025-01-17 | 389,000.09 | 403,500.10 | 389,000.09 | 398,000.10 | 38,560.79 | 21,300 |
| 2025-01-16 | 389,000.09 | 393,000.10 | 387,000.09 | 392,000.10 | 37,979.47 | 9,054 |
| 2025-01-15 | 392,000.10 | 392,000.10 | 383,000.09 | 388,500.09 | 37,640.37 | 11,660 |
| 2025-01-14 | 392,000.10 | 392,500.10 | 383,000.09 | 389,500.09 | 37,737.25 | 12,514 |
| 2025-01-13 | 396,500.10 | 396,500.10 | 389,000.09 | 392,000.10 | 37,979.47 | 16,058 |
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.