YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 433,406.15 | 440,870.10 | 403,052.80 | 418,975.87 | 39,215.38 | 312,191 |
| 2024-10-14 | 388,124.91 | 435,396.54 | 380,163.38 | 427,932.60 | 40,053.72 | 461,827 |
| 2024-10-11 | 376,182.61 | 390,115.30 | 370,211.46 | 388,124.91 | 36,327.79 | 342,506 |
| 2024-10-10 | 335,877.33 | 393,598.47 | 335,877.33 | 386,632.13 | 36,188.07 | 763,391 |
| 2024-10-08 | 344,336.46 | 344,336.46 | 333,886.95 | 334,882.14 | 31,344.36 | 193,802 |
| 2024-10-07 | 345,829.25 | 345,829.25 | 333,389.35 | 344,336.46 | 32,229.27 | 236,821 |
| 2024-10-04 | 363,245.11 | 363,245.11 | 339,360.50 | 343,341.27 | 32,136.12 | 252,696 |
| 2024-10-02 | 346,824.44 | 372,201.84 | 346,824.44 | 352,795.60 | 33,021.03 | 207,084 |
| 2024-09-30 | 368,221.07 | 372,201.84 | 351,302.81 | 354,785.98 | 33,207.32 | 151,489 |
| 2024-09-27 | 365,235.50 | 373,197.03 | 362,747.52 | 367,723.48 | 34,418.25 | 252,578 |
| 2024-09-26 | 388,124.91 | 389,617.70 | 365,733.09 | 371,704.25 | 34,790.84 | 609,545 |
| 2024-09-25 | 356,278.77 | 367,225.88 | 344,834.06 | 367,225.88 | 34,371.68 | 685,386 |
| 2024-09-24 | 396,086.45 | 396,584.05 | 347,322.04 | 353,790.79 | 33,114.18 | 868,872 |
| 2024-09-23 | 507,547.97 | 507,547.97 | 398,076.84 | 400,564.82 | 37,492.14 | 1,014,780 |
| 2024-09-20 | 617,019.10 | 645,879.67 | 530,437.38 | 567,259.49 | 53,094.46 | 2,092,515 |
| 2024-09-19 | 485,156.14 | 498,591.24 | 484,658.55 | 498,591.24 | 46,667.24 | 258,009 |
| 2024-09-13 | 361,254.73 | 384,144.15 | 360,259.54 | 384,144.15 | 35,955.20 | 362,237 |
| 2024-09-12 | 291,591.28 | 297,562.44 | 289,103.30 | 295,572.05 | 27,665.01 | 28,119 |
| 2024-09-11 | 288,605.71 | 294,079.26 | 287,610.51 | 292,088.88 | 27,338.99 | 8,280 |
| 2024-09-10 | 289,600.90 | 292,088.88 | 288,108.11 | 288,605.71 | 27,012.97 | 13,251 |
| 2024-09-09 | 290,596.09 | 291,591.28 | 284,624.94 | 290,596.09 | 27,199.27 | 10,219 |
| 2024-09-06 | 300,548.01 | 300,548.01 | 289,600.90 | 294,079.26 | 27,525.29 | 14,247 |
| 2024-09-05 | 299,055.22 | 299,055.22 | 293,581.67 | 297,562.44 | 27,851.30 | 18,617 |
| 2024-09-04 | 307,514.36 | 307,514.36 | 295,572.05 | 296,069.65 | 27,711.58 | 20,117 |
| 2024-09-03 | 311,495.12 | 311,495.12 | 306,021.57 | 308,011.95 | 28,829.36 | 10,787 |
| 2024-09-02 | 313,983.10 | 313,983.10 | 307,016.76 | 308,509.55 | 28,875.93 | 10,337 |
| 2024-08-30 | 310,997.53 | 313,983.10 | 305,026.38 | 313,983.10 | 29,388.25 | 9,202 |
| 2024-08-29 | 317,963.87 | 317,963.87 | 304,528.78 | 308,011.95 | 28,829.36 | 23,641 |
| 2024-08-28 | 322,939.83 | 326,423.01 | 315,973.49 | 318,461.47 | 29,807.42 | 10,251 |
| 2024-08-27 | 323,437.43 | 327,418.20 | 319,954.26 | 323,935.02 | 30,319.73 | 12,940 |
| 2024-08-26 | 320,451.85 | 323,437.43 | 320,451.85 | 321,447.04 | 30,086.86 | 5,731 |
| 2024-08-23 | 320,949.45 | 322,939.83 | 317,963.87 | 322,442.24 | 30,180.01 | 4,949 |
| 2024-08-22 | 321,447.04 | 321,447.04 | 316,471.08 | 320,451.85 | 29,993.71 | 7,980 |
| 2024-08-21 | 320,451.85 | 320,949.45 | 315,973.49 | 318,461.47 | 29,807.42 | 17,664 |
| 2024-08-20 | 320,949.45 | 321,447.04 | 312,490.32 | 319,456.66 | 29,900.56 | 6,727 |
| 2024-08-19 | 314,978.30 | 321,447.04 | 312,490.32 | 320,949.45 | 30,040.29 | 12,715 |
| 2024-08-16 | 313,485.51 | 320,451.85 | 311,992.72 | 311,992.72 | 29,201.95 | 18,382 |
| 2024-08-14 | 313,983.10 | 313,983.10 | 305,026.38 | 309,504.74 | 28,969.08 | 17,707 |
| 2024-08-13 | 303,533.59 | 313,485.51 | 303,533.59 | 308,011.95 | 28,829.36 | 8,720 |
| 2024-08-12 | 302,040.80 | 308,509.55 | 300,050.41 | 306,519.16 | 28,689.64 | 7,048 |
| 2024-08-09 | 304,528.78 | 307,514.36 | 302,538.39 | 303,533.59 | 28,410.19 | 10,648 |
| 2024-08-08 | 296,069.65 | 308,011.95 | 295,074.45 | 307,016.76 | 28,736.21 | 15,125 |
| 2024-08-07 | 288,605.71 | 306,519.16 | 288,108.11 | 299,552.82 | 28,037.60 | 15,147 |
| 2024-08-06 | 291,093.69 | 303,035.99 | 288,605.71 | 293,581.67 | 27,478.71 | 27,969 |
| 2024-08-05 | 308,509.55 | 308,509.55 | 278,653.78 | 287,610.51 | 26,919.82 | 45,655 |
| 2024-08-02 | 312,490.32 | 312,490.32 | 305,523.97 | 308,509.55 | 28,875.93 | 13,915 |
| 2024-08-01 | 309,007.14 | 319,456.66 | 309,007.14 | 313,485.51 | 29,341.68 | 8,323 |
| 2024-07-31 | 306,021.57 | 313,485.51 | 302,040.80 | 312,987.91 | 29,295.10 | 13,251 |
| 2024-07-30 | 312,490.32 | 312,490.32 | 304,031.18 | 305,026.38 | 28,549.92 | 13,315 |
| 2024-07-29 | 314,480.70 | 315,475.89 | 310,997.53 | 315,475.89 | 29,527.97 | 9,330 |
| 2024-07-26 | 311,495.12 | 315,475.89 | 304,031.18 | 313,983.10 | 29,388.25 | 10,026 |
| 2024-07-25 | 306,519.16 | 310,499.93 | 304,031.18 | 310,499.93 | 29,062.23 | 14,279 |
| 2024-07-24 | 310,002.34 | 314,480.70 | 305,026.38 | 311,992.72 | 29,201.95 | 14,547 |
| 2024-07-23 | 316,471.08 | 318,461.47 | 309,504.74 | 310,002.34 | 29,015.66 | 29,469 |
| 2024-07-22 | 328,413.39 | 328,413.39 | 314,480.70 | 316,968.68 | 29,667.69 | 21,595 |
| 2024-07-19 | 331,398.97 | 334,882.14 | 323,935.02 | 325,427.81 | 30,459.45 | 22,688 |
| 2024-07-18 | 340,355.69 | 340,355.69 | 330,403.77 | 332,394.16 | 31,111.49 | 14,579 |
| 2024-07-17 | 341,350.89 | 341,350.89 | 334,882.14 | 337,370.12 | 31,577.23 | 7,595 |
| 2024-07-16 | 341,350.89 | 343,341.27 | 334,384.54 | 338,365.31 | 31,670.38 | 9,255 |
| 2024-07-15 | 348,317.23 | 349,810.02 | 338,365.31 | 338,365.31 | 31,670.38 | 13,465 |
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.