YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 389,000.09 | 404,500.10 | 381,000.09 | 397,000.10 | 38,463.90 | 51,490 |
| 2025-01-09 | 390,000.09 | 402,000.10 | 390,000.09 | 396,500.10 | 38,415.46 | 48,534 |
| 2025-01-08 | 389,000.09 | 395,500.10 | 384,000.09 | 390,000.09 | 37,785.69 | 31,137 |
| 2025-01-07 | 390,000.09 | 395,000.10 | 386,500.09 | 389,000.09 | 37,688.81 | 26,255 |
| 2025-01-06 | 384,500.09 | 392,500.10 | 372,000.09 | 392,000.10 | 37,979.47 | 38,470 |
| 2025-01-03 | 382,500.09 | 395,500.10 | 380,000.09 | 384,500.09 | 37,252.82 | 46,844 |
| 2025-01-02 | 390,000.09 | 390,000.09 | 370,000.09 | 383,000.09 | 37,107.49 | 31,611 |
| 2024-12-30 | 382,000.09 | 390,000.09 | 372,000.09 | 384,500.09 | 37,252.82 | 29,252 |
| 2024-12-27 | 400,000.10 | 410,000.10 | 372,000.09 | 382,000.09 | 37,010.60 | 104,287 |
| 2024-12-26 | 421,463.85 | 425,942.21 | 408,028.76 | 412,009.52 | 38,563.34 | 75,734 |
| 2024-12-24 | 412,009.52 | 423,454.23 | 404,047.99 | 415,990.29 | 38,935.94 | 67,678 |
| 2024-12-23 | 401,062.41 | 413,999.91 | 393,100.88 | 412,507.12 | 38,609.92 | 200,861 |
| 2024-12-20 | 398,076.84 | 400,564.82 | 389,617.70 | 398,076.84 | 37,259.27 | 70,517 |
| 2024-12-19 | 398,076.84 | 407,531.16 | 391,110.49 | 400,564.82 | 37,492.14 | 38,831 |
| 2024-12-18 | 399,569.62 | 407,531.16 | 391,110.49 | 404,047.99 | 37,818.16 | 71,760 |
| 2024-12-17 | 409,023.95 | 409,023.95 | 396,086.45 | 397,579.24 | 37,212.70 | 52,521 |
| 2024-12-16 | 409,023.95 | 421,463.85 | 401,560.01 | 405,043.18 | 37,911.31 | 76,452 |
| 2024-12-13 | 413,004.72 | 413,004.72 | 399,569.62 | 406,535.97 | 38,051.03 | 88,738 |
| 2024-12-12 | 418,478.27 | 422,956.64 | 408,526.35 | 412,507.12 | 38,609.92 | 192,784 |
| 2024-12-11 | 431,415.77 | 437,884.52 | 415,990.29 | 417,980.68 | 39,122.23 | 81,497 |
| 2024-12-10 | 413,502.31 | 440,870.10 | 410,019.14 | 431,415.77 | 40,379.73 | 132,379 |
| 2024-12-09 | 442,362.88 | 443,855.67 | 401,560.01 | 413,502.31 | 38,703.07 | 200,239 |
| 2024-12-06 | 457,788.36 | 493,117.68 | 438,382.12 | 446,343.65 | 41,776.96 | 288,710 |
| 2024-12-05 | 458,285.96 | 470,228.26 | 450,822.02 | 464,257.11 | 43,453.62 | 123,252 |
| 2024-12-04 | 456,793.17 | 475,701.82 | 451,319.61 | 464,257.11 | 43,453.62 | 166,732 |
| 2024-12-03 | 457,290.76 | 472,218.65 | 450,822.02 | 463,261.92 | 43,360.48 | 145,480 |
| 2024-12-02 | 413,004.72 | 515,509.50 | 413,004.72 | 448,334.04 | 41,963.25 | 859,274 |
| 2024-11-29 | 427,932.60 | 430,918.17 | 406,038.37 | 416,985.49 | 39,029.09 | 145,158 |
| 2024-11-28 | 430,420.58 | 457,788.36 | 426,439.81 | 443,358.08 | 41,497.51 | 138,656 |
| 2024-11-27 | 428,430.19 | 443,855.67 | 422,956.64 | 430,420.58 | 40,286.59 | 135,110 |
| 2024-11-26 | 427,932.60 | 453,807.59 | 426,439.81 | 433,903.75 | 40,612.60 | 209,355 |
| 2024-11-25 | 381,656.17 | 444,850.86 | 376,680.21 | 425,942.21 | 39,867.42 | 293,873 |
| 2024-11-22 | 391,110.49 | 391,608.09 | 375,685.01 | 384,144.15 | 35,955.20 | 139,524 |
| 2024-11-21 | 393,598.47 | 396,086.45 | 383,148.95 | 391,110.49 | 36,607.23 | 82,804 |
| 2024-11-20 | 408,526.35 | 417,980.68 | 390,612.89 | 393,598.47 | 36,840.10 | 123,252 |
| 2024-11-19 | 415,492.70 | 422,956.64 | 401,560.01 | 408,526.35 | 38,237.33 | 111,630 |
| 2024-11-18 | 420,966.25 | 429,922.98 | 415,990.29 | 419,971.06 | 39,308.53 | 85,053 |
| 2024-11-15 | 423,454.23 | 433,406.15 | 411,014.33 | 419,473.47 | 39,261.96 | 106,434 |
| 2024-11-14 | 438,879.71 | 448,334.04 | 428,927.79 | 428,927.79 | 40,146.86 | 222,435 |
| 2024-11-13 | 472,716.24 | 472,716.24 | 441,865.29 | 448,831.63 | 42,009.83 | 213,565 |
| 2024-11-12 | 449,826.82 | 536,408.54 | 447,836.44 | 465,749.90 | 43,593.35 | 609,802 |
| 2024-11-11 | 459,778.74 | 472,218.65 | 438,382.12 | 451,817.21 | 42,289.27 | 149,561 |
| 2024-11-08 | 443,358.08 | 456,295.57 | 433,903.75 | 446,841.25 | 41,823.53 | 190,363 |
| 2024-11-07 | 433,903.75 | 456,793.17 | 433,903.75 | 443,358.08 | 41,497.51 | 179,855 |
| 2024-11-06 | 421,463.85 | 491,624.89 | 414,497.50 | 443,358.08 | 41,497.51 | 659,420 |
| 2024-11-05 | 402,057.60 | 428,430.19 | 402,057.60 | 418,975.87 | 39,215.38 | 262,573 |
| 2024-11-04 | 388,124.91 | 408,028.76 | 379,168.19 | 405,043.18 | 37,911.31 | 225,584 |
| 2024-11-01 | 397,081.64 | 410,019.14 | 384,641.74 | 393,100.88 | 36,793.53 | 269,771 |
| 2024-10-31 | 351,302.81 | 415,990.29 | 351,302.81 | 398,076.84 | 37,259.27 | 840,989 |
| 2024-10-30 | 388,124.91 | 388,124.91 | 341,350.89 | 358,269.15 | 33,533.34 | 317,900 |
| 2024-10-29 | 396,086.45 | 401,062.41 | 381,158.57 | 385,139.34 | 36,048.34 | 220,260 |
| 2024-10-28 | 376,182.61 | 396,086.45 | 374,689.82 | 394,593.66 | 36,933.25 | 312,951 |
| 2024-10-25 | 380,660.97 | 398,574.43 | 360,259.54 | 367,225.88 | 34,371.68 | 444,109 |
| 2024-10-24 | 377,177.80 | 410,516.74 | 366,230.69 | 380,660.97 | 35,629.18 | 1,210,521 |
| 2024-10-23 | 355,283.58 | 377,177.80 | 351,800.40 | 377,177.80 | 35,303.16 | 182,886 |
| 2024-10-22 | 356,776.36 | 360,259.54 | 350,805.21 | 355,283.58 | 33,253.90 | 83,382 |
| 2024-10-21 | 365,733.09 | 402,057.60 | 357,273.96 | 359,264.34 | 33,626.49 | 392,498 |
| 2024-10-18 | 379,168.19 | 383,646.55 | 364,240.30 | 369,713.86 | 34,604.55 | 131,072 |
| 2024-10-17 | 415,990.29 | 418,478.27 | 379,168.19 | 379,665.78 | 35,536.03 | 300,257 |
| 2024-10-16 | 413,999.91 | 430,918.17 | 408,526.35 | 418,478.27 | 39,168.81 | 134,961 |
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.