YoungPoong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 32,500.00 | 34,300.00 | 32,150.00 | 34,300.00 | 34,300.00 | 56,708 |
| 2026-10-16 | 33,150.00 | 34,050.00 | 32,800.00 | 33,650.00 | 33,650.00 | 41,244 |
| 2026-10-15 | 35,000.00 | 35,000.00 | 32,250.00 | 32,850.00 | 32,850.00 | 72,255 |
| 2026-10-14 | 36,650.00 | 37,000.00 | 35,600.00 | 35,950.00 | 35,950.00 | 34,180 |
| 2026-10-13 | 37,000.00 | 37,300.00 | 35,800.00 | 36,650.00 | 36,650.00 | 65,896 |
| 2026-10-12 | 40,150.00 | 40,300.00 | 37,450.00 | 38,100.00 | 38,100.00 | 64,826 |
| 2026-10-08 | 39,900.00 | 40,950.00 | 39,300.00 | 40,950.00 | 40,950.00 | 47,075 |
| 2026-10-07 | 41,350.00 | 41,400.00 | 40,100.00 | 40,150.00 | 40,150.00 | 24,517 |
| 2026-10-06 | 40,800.00 | 41,600.00 | 40,350.00 | 41,300.00 | 41,300.00 | 27,139 |
| 2026-10-02 | 40,300.00 | 40,550.00 | 39,900.00 | 40,550.00 | 40,550.00 | 20,256 |
| 2026-10-01 | 41,000.00 | 41,400.00 | 40,000.00 | 40,600.00 | 40,600.00 | 43,419 |
| 2026-09-30 | 42,050.00 | 42,500.00 | 41,200.00 | 41,250.00 | 41,250.00 | 31,472 |
| 2026-09-29 | 42,600.00 | 42,600.00 | 40,750.00 | 42,100.00 | 42,100.00 | 77,159 |
| 2026-09-28 | 43,200.00 | 43,500.00 | 41,500.00 | 42,950.00 | 42,950.00 | 62,187 |
| 2026-09-23 | 43,900.00 | 43,900.00 | 42,600.00 | 43,300.00 | 43,300.00 | 62,643 |
| 2026-09-22 | 45,050.00 | 47,300.00 | 43,500.00 | 43,800.00 | 43,800.00 | 189,579 |
| 2026-09-21 | 47,600.00 | 47,850.00 | 43,000.00 | 43,850.00 | 43,850.00 | 108,025 |
| 2026-09-18 | 46,250.00 | 49,500.00 | 45,100.00 | 47,450.00 | 47,450.00 | 177,291 |
| 2026-09-17 | 46,800.00 | 47,800.00 | 45,500.00 | 46,300.00 | 46,300.00 | 60,529 |
| 2026-09-16 | 49,050.00 | 49,300.00 | 46,450.00 | 47,050.00 | 47,050.00 | 156,239 |
| 2026-09-15 | 52,700.00 | 53,500.00 | 45,600.00 | 50,500.00 | 50,500.00 | 535,376 |
| 2026-09-14 | 47,850.00 | 49,950.00 | 46,100.00 | 49,950.00 | 49,950.00 | 612,720 |
| 2026-09-11 | 38,450.00 | 39,500.00 | 38,050.00 | 38,450.00 | 38,450.00 | 19,093 |
| 2026-09-10 | 39,150.00 | 39,750.00 | 38,650.00 | 39,400.00 | 39,400.00 | 38,294 |
| 2026-09-09 | 39,750.00 | 40,000.00 | 38,500.00 | 39,900.00 | 39,900.00 | 14,361 |
| 2026-09-08 | 39,650.00 | 40,450.00 | 38,750.00 | 39,250.00 | 39,250.00 | 14,263 |
| 2026-09-07 | 39,750.00 | 40,150.00 | 38,800.00 | 39,450.00 | 39,450.00 | 17,084 |
| 2026-09-04 | 40,550.00 | 40,550.00 | 39,300.00 | 39,300.00 | 39,300.00 | 20,521 |
| 2026-09-03 | 39,700.00 | 40,700.00 | 39,000.00 | 40,000.00 | 40,000.00 | 28,994 |
| 2026-09-02 | 39,850.00 | 40,250.00 | 38,900.00 | 39,900.00 | 39,900.00 | 25,176 |
| 2026-09-01 | 39,700.00 | 40,750.00 | 39,200.00 | 40,350.00 | 40,350.00 | 25,095 |
| 2026-08-31 | 41,150.00 | 41,150.00 | 39,200.00 | 40,000.00 | 40,000.00 | 31,276 |
| 2026-08-28 | 40,150.00 | 41,200.00 | 39,650.00 | 41,200.00 | 41,200.00 | 32,744 |
| 2026-08-27 | 39,950.00 | 40,450.00 | 39,300.00 | 40,250.00 | 40,250.00 | 35,608 |
| 2026-08-26 | 39,900.00 | 40,250.00 | 38,550.00 | 39,850.00 | 39,850.00 | 28,319 |
| 2026-08-25 | 39,450.00 | 40,800.00 | 38,600.00 | 40,350.00 | 40,350.00 | 43,809 |
| 2026-08-24 | 37,300.00 | 39,600.00 | 37,300.00 | 39,450.00 | 39,450.00 | 42,180 |
| 2026-08-21 | 37,300.00 | 37,750.00 | 36,300.00 | 37,300.00 | 37,300.00 | 21,371 |
| 2026-08-20 | 37,400.00 | 39,950.00 | 37,400.00 | 38,100.00 | 38,100.00 | 44,235 |
| 2026-08-19 | 37,450.00 | 38,100.00 | 36,600.00 | 37,400.00 | 37,400.00 | 14,923 |
| 2026-08-18 | 38,800.00 | 39,550.00 | 37,600.00 | 38,200.00 | 38,200.00 | 32,382 |
| 2026-08-14 | 38,600.00 | 39,350.00 | 37,550.00 | 38,100.00 | 38,100.00 | 21,134 |
| 2026-08-13 | 39,350.00 | 39,900.00 | 38,200.00 | 38,800.00 | 38,800.00 | 24,419 |
| 2026-08-12 | 39,450.00 | 40,000.00 | 38,850.00 | 39,300.00 | 39,300.00 | 15,906 |
| 2026-08-11 | 40,300.00 | 40,550.00 | 39,000.00 | 39,450.00 | 39,450.00 | 24,733 |
| 2026-08-10 | 38,100.00 | 40,800.00 | 37,000.00 | 40,150.00 | 40,150.00 | 30,569 |
| 2026-08-07 | 37,850.00 | 38,600.00 | 36,850.00 | 37,750.00 | 37,750.00 | 39,082 |
| 2026-08-06 | 38,500.00 | 38,950.00 | 37,100.00 | 38,150.00 | 38,150.00 | 49,355 |
| 2026-08-05 | 35,150.00 | 37,400.00 | 35,150.00 | 37,250.00 | 37,250.00 | 43,713 |
| 2026-08-04 | 33,550.00 | 35,300.00 | 33,550.00 | 35,000.00 | 35,000.00 | 35,510 |
| 2026-08-03 | 32,450.00 | 35,000.00 | 32,400.00 | 34,200.00 | 34,200.00 | 31,303 |
| 2026-07-31 | 33,000.00 | 34,150.00 | 32,250.00 | 33,650.00 | 33,650.00 | 26,856 |
| 2026-07-30 | 31,750.00 | 33,750.00 | 31,750.00 | 32,200.00 | 32,200.00 | 54,881 |
| 2026-07-29 | 34,350.00 | 34,450.00 | 31,000.00 | 32,100.00 | 32,100.00 | 46,943 |
| 2026-07-28 | 34,250.00 | 34,300.00 | 32,850.00 | 33,300.00 | 33,300.00 | 19,569 |
| 2026-07-27 | 35,550.00 | 36,350.00 | 34,600.00 | 34,950.00 | 34,950.00 | 33,818 |
| 2026-07-24 | 34,950.00 | 36,300.00 | 34,700.00 | 35,250.00 | 35,250.00 | 20,447 |
| 2026-07-23 | 33,550.00 | 35,700.00 | 33,550.00 | 35,650.00 | 35,650.00 | 32,116 |
| 2026-07-22 | 33,950.00 | 35,200.00 | 33,950.00 | 34,100.00 | 34,100.00 | 21,094 |
| 2026-07-21 | 33,600.00 | 35,600.00 | 32,700.00 | 33,650.00 | 33,650.00 | 39,677 |
Page 1 of 3 · 121 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.