Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1,826.27 | 1,831.27 | 1,821.27 | 1,825.27 | 21,912.00 | 22,019 |
| 2024-05-17 | 1,852.26 | 1,860.26 | 1,822.27 | 1,829.27 | 21,960.00 | 47,099 |
| 2024-05-16 | 1,870.25 | 1,872.25 | 1,854.26 | 1,858.26 | 22,308.00 | 21,735 |
| 2024-05-14 | 1,863.25 | 1,884.25 | 1,854.26 | 1,865.25 | 22,392.00 | 14,914 |
| 2024-05-13 | 1,917.23 | 1,917.23 | 1,863.25 | 1,866.25 | 22,404.00 | 40,870 |
| 2024-05-10 | 1,937.22 | 1,952.22 | 1,909.24 | 1,921.23 | 23,064.00 | 35,982 |
| 2024-05-09 | 1,853.26 | 2,034.19 | 1,853.26 | 1,939.22 | 23,280.00 | 263,969 |
| 2024-05-08 | 1,836.27 | 1,861.26 | 1,834.27 | 1,857.26 | 22,296.00 | 30,968 |
| 2024-05-07 | 1,833.27 | 1,854.26 | 1,824.27 | 1,837.26 | 22,056.00 | 26,482 |
| 2024-05-03 | 1,841.26 | 1,861.26 | 1,826.27 | 1,831.27 | 21,984.00 | 41,217 |
| 2024-05-02 | 1,866.25 | 1,866.25 | 1,833.27 | 1,838.26 | 22,068.00 | 32,659 |
| 2024-04-30 | 1,868.25 | 1,885.25 | 1,856.26 | 1,866.25 | 22,404.00 | 17,184 |
| 2024-04-29 | 1,837.26 | 1,871.25 | 1,829.27 | 1,868.25 | 22,428.00 | 31,898 |
| 2024-04-26 | 1,842.26 | 1,842.26 | 1,824.27 | 1,831.27 | 21,984.00 | 24,422 |
| 2024-04-25 | 1,861.26 | 1,861.26 | 1,837.26 | 1,837.26 | 22,056.00 | 31,972 |
| 2024-04-24 | 1,852.26 | 1,861.26 | 1,840.26 | 1,859.26 | 22,320.00 | 24,266 |
| 2024-04-23 | 1,852.26 | 1,864.25 | 1,837.26 | 1,840.26 | 22,092.00 | 26,986 |
| 2024-04-22 | 1,859.26 | 1,891.24 | 1,844.26 | 1,850.26 | 22,212.00 | 31,551 |
| 2024-04-19 | 1,915.23 | 1,915.23 | 1,843.26 | 1,859.26 | 22,320.00 | 44,921 |
| 2024-04-18 | 1,851.26 | 1,928.23 | 1,846.26 | 1,916.23 | 23,004.00 | 36,442 |
| 2024-04-17 | 1,858.26 | 1,887.24 | 1,848.26 | 1,851.26 | 22,224.00 | 23,507 |
| 2024-04-16 | 1,929.23 | 1,930.23 | 1,853.26 | 1,855.26 | 22,272.00 | 54,329 |
| 2024-04-15 | 1,898.24 | 1,928.23 | 1,844.26 | 1,921.23 | 23,064.00 | 66,059 |
| 2024-04-12 | 1,913.23 | 1,921.23 | 1,902.24 | 1,908.24 | 22,908.00 | 30,755 |
| 2024-04-11 | 1,956.22 | 1,956.22 | 1,910.24 | 1,911.24 | 22,944.00 | 38,708 |
| 2024-04-09 | 1,953.22 | 2,004.20 | 1,953.22 | 1,956.22 | 23,484.00 | 29,642 |
| 2024-04-08 | 1,981.21 | 1,981.21 | 1,949.22 | 1,962.21 | 23,556.00 | 35,225 |
| 2024-04-05 | 2,004.20 | 2,009.20 | 1,980.21 | 1,980.21 | 23,772.00 | 49,731 |
| 2024-04-04 | 2,044.18 | 2,074.17 | 2,009.20 | 2,014.19 | 24,180.00 | 28,560 |
| 2024-04-03 | 2,029.19 | 2,054.18 | 2,009.20 | 2,044.18 | 24,540.00 | 28,888 |
| 2024-04-02 | 2,079.17 | 2,079.17 | 2,034.19 | 2,044.18 | 24,540.00 | 33,095 |
| 2024-04-01 | 2,074.17 | 2,084.17 | 2,054.18 | 2,069.17 | 24,840.00 | 24,066 |
| 2024-03-29 | 2,084.17 | 2,089.16 | 2,059.18 | 2,074.17 | 24,900.00 | 24,295 |
| 2024-03-28 | 2,124.15 | 2,124.15 | 2,069.17 | 2,074.17 | 24,900.00 | 39,592 |
| 2024-03-27 | 2,144.14 | 2,169.13 | 2,099.16 | 2,114.15 | 25,380.00 | 44,955 |
| 2024-03-26 | 2,224.11 | 2,224.11 | 2,114.15 | 2,119.15 | 25,440.00 | 79,483 |
| 2024-03-25 | 2,219.11 | 2,354.06 | 2,199.12 | 2,209.12 | 26,520.00 | 174,287 |
| 2024-03-22 | 2,214.11 | 2,259.10 | 2,154.14 | 2,184.13 | 26,220.00 | 70,108 |
| 2024-03-21 | 2,119.15 | 2,329.07 | 2,114.15 | 2,209.12 | 26,520.00 | 327,037 |
| 2024-03-20 | 2,129.15 | 2,149.14 | 2,094.16 | 2,119.15 | 25,440.00 | 46,348 |
| 2024-03-19 | 2,159.14 | 2,159.14 | 2,064.17 | 2,099.16 | 25,200.00 | 75,170 |
| 2024-03-18 | 1,997.20 | 2,149.14 | 1,995.20 | 2,134.15 | 25,620.00 | 124,922 |
| 2024-03-15 | 2,034.19 | 2,034.19 | 1,988.20 | 1,998.20 | 23,988.00 | 27,538 |
| 2024-03-14 | 2,019.19 | 2,069.17 | 1,999.20 | 2,019.19 | 24,240.00 | 40,996 |
| 2024-03-13 | 2,009.20 | 2,024.19 | 1,942.22 | 2,019.19 | 24,240.00 | 122,678 |
| 2024-03-12 | 2,019.19 | 2,024.19 | 1,998.20 | 2,004.20 | 24,060.00 | 36,621 |
| 2024-03-11 | 2,009.20 | 2,039.18 | 1,997.20 | 2,014.19 | 24,180.00 | 32,509 |
| 2024-03-08 | 2,014.19 | 2,054.18 | 2,009.20 | 2,014.19 | 24,180.00 | 36,288 |
| 2024-03-07 | 2,044.18 | 2,059.18 | 2,009.20 | 2,014.19 | 24,180.00 | 38,893 |
| 2024-03-06 | 2,044.18 | 2,059.18 | 2,019.19 | 2,044.18 | 24,540.00 | 46,434 |
| 2024-03-05 | 2,074.17 | 2,079.17 | 2,039.18 | 2,049.18 | 24,600.00 | 51,169 |
| 2024-03-04 | 2,074.17 | 2,099.16 | 2,069.17 | 2,074.17 | 24,900.00 | 44,312 |
| 2024-02-29 | 2,154.14 | 2,159.14 | 2,069.17 | 2,069.17 | 24,840.00 | 95,382 |
| 2024-02-28 | 2,169.13 | 2,194.12 | 2,144.14 | 2,159.14 | 25,920.00 | 51,059 |
| 2024-02-27 | 2,209.12 | 2,209.12 | 2,149.14 | 2,169.13 | 26,040.00 | 68,741 |
| 2024-02-26 | 2,219.11 | 2,239.10 | 2,184.13 | 2,204.12 | 26,460.00 | 33,411 |
| 2024-02-23 | 2,264.09 | 2,269.09 | 2,214.11 | 2,219.11 | 26,640.00 | 54,262 |
| 2024-02-22 | 2,274.09 | 2,279.09 | 2,249.10 | 2,264.09 | 27,180.00 | 38,138 |
| 2024-02-21 | 2,299.08 | 2,299.08 | 2,259.10 | 2,264.09 | 27,180.00 | 41,701 |
| 2024-02-20 | 2,324.07 | 2,324.07 | 2,274.09 | 2,289.08 | 27,480.00 | 62,095 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2022-06-29 | 179.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.