YoungPoong historical data

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

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

← NewerPage 7 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.