Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2,339.06	2,349.06	2,319.07	2,324.07	27,900.00	37,841
2024-02-16	2,324.07	2,354.06	2,314.07	2,339.06	28,080.00	51,492
2024-02-15	2,329.07	2,344.06	2,304.08	2,309.08	27,720.00	56,250
2024-02-14	2,309.08	2,319.07	2,289.08	2,304.08	27,660.00	33,542
2024-02-13	2,274.09	2,344.06	2,264.09	2,319.07	27,840.00	61,771
2024-02-08	2,239.10	2,299.08	2,239.10	2,269.09	27,240.00	77,562
2024-02-07	2,239.10	2,269.09	2,234.11	2,249.10	27,000.00	38,594
2024-02-06	2,259.10	2,259.10	2,209.12	2,239.10	26,880.00	62,655
2024-02-05	2,264.09	2,269.09	2,239.10	2,249.10	27,000.00	38,009
2024-02-02	2,269.09	2,294.08	2,249.10	2,254.10	27,060.00	87,265
2024-02-01	2,274.09	2,289.08	2,244.10	2,259.10	27,120.00	57,353
2024-01-31	2,334.07	2,354.06	2,264.09	2,274.09	27,300.00	74,241
2024-01-30	2,379.05	2,399.04	2,329.07	2,334.07	28,020.00	71,152
2024-01-29	2,309.08	2,434.03	2,299.08	2,384.05	28,620.00	194,010
2024-01-26	2,513.99	2,518.99	2,334.07	2,339.06	28,080.00	283,707
2024-01-25	2,583.97	2,593.96	2,509.00	2,538.98	30,480.00	72,580
2024-01-24	2,603.96	2,628.95	2,568.97	2,568.97	30,840.00	62,475
2024-01-23	2,653.94	2,663.93	2,603.96	2,603.96	31,260.00	68,884
2024-01-22	2,738.90	2,738.90	2,633.95	2,653.94	31,860.00	116,937
2024-01-19	2,653.94	2,823.87	2,643.94	2,698.92	32,400.00	284,447
2024-01-18	2,558.98	2,693.92	2,548.98	2,648.94	31,800.00	187,059
2024-01-17	2,608.96	2,608.96	2,538.98	2,558.98	30,720.00	91,209
2024-01-16	2,618.95	2,643.94	2,578.97	2,598.96	31,200.00	77,423
2024-01-15	2,698.92	2,698.92	2,618.95	2,623.95	31,500.00	96,485
2024-01-12	2,748.90	2,748.90	2,698.92	2,698.92	32,400.00	67,718
2024-01-11	2,753.90	2,758.90	2,733.91	2,743.90	32,940.00	47,038
2024-01-10	2,803.88	2,818.87	2,738.90	2,738.90	32,880.00	95,625
2024-01-09	2,723.91	2,848.86	2,713.91	2,823.87	33,900.00	226,903
2024-01-08	2,738.90	2,763.89	2,713.91	2,718.91	32,640.00	75,432
2024-01-05	2,803.88	2,818.87	2,758.90	2,758.90	33,120.00	79,709
2024-01-04	2,773.89	2,833.87	2,738.90	2,803.88	33,660.00	138,229
2024-01-03	2,798.88	2,803.88	2,768.89	2,773.89	33,300.00	70,212
2024-01-02	2,793.88	2,818.87	2,768.89	2,813.87	33,780.00	87,267
2023-12-28	2,813.87	2,818.87	2,778.89	2,803.88	33,660.00	80,139
2023-12-27	2,878.85	2,898.84	2,803.88	2,808.88	33,720.00	285,992
2023-12-26	2,903.84	2,918.83	2,833.87	2,868.85	33,959.81	95,163
2023-12-22	2,863.85	2,933.83	2,833.87	2,898.84	34,314.79	155,271
2023-12-21	2,868.85	2,893.84	2,848.86	2,858.86	33,841.48	84,822
2023-12-20	2,913.83	2,913.83	2,858.86	2,873.85	34,018.97	97,063
2023-12-19	2,883.85	2,908.84	2,828.87	2,893.84	34,255.63	104,858
2023-12-18	2,783.89	2,948.82	2,783.89	2,883.85	34,137.30	345,658
2023-12-15	2,778.89	2,843.86	2,773.89	2,788.88	33,013.19	114,579
2023-12-14	2,843.86	2,848.86	2,758.90	2,773.89	32,835.70	152,459
2023-12-13	2,883.85	2,893.84	2,813.87	2,818.87	33,368.17	126,064
2023-12-12	2,923.83	2,953.82	2,883.85	2,883.85	34,137.30	114,869
2023-12-11	2,888.84	3,018.79	2,873.85	2,913.83	34,492.28	253,937
2023-12-08	2,893.84	2,928.83	2,858.86	2,883.85	34,137.30	128,924
2023-12-07	2,918.83	2,938.82	2,868.85	2,873.85	34,018.97	144,815
2023-12-06	2,908.84	2,938.82	2,818.87	2,928.83	34,669.77	177,362
2023-12-05	2,968.81	2,973.81	2,918.83	2,923.83	34,610.61	133,347
2023-12-04	2,993.80	3,023.79	2,958.82	2,983.81	35,320.57	158,827
2023-12-01	3,038.78	3,078.77	3,003.80	3,008.80	35,616.38	182,800
2023-11-30	3,108.76	3,113.75	3,013.79	3,023.79	35,793.87	246,866
2023-11-29	2,988.80	3,278.69	2,983.81	3,128.75	37,036.31	1,117,203
2023-11-28	2,983.81	3,028.79	2,963.81	2,983.81	35,320.57	179,964
2023-11-27	3,118.75	3,123.75	2,968.81	2,973.81	35,202.24	343,893
2023-11-24	3,143.74	3,153.74	3,108.76	3,118.75	36,917.98	117,940
2023-11-23	3,193.72	3,248.70	3,108.76	3,123.75	36,977.14	225,423
2023-11-22	3,143.74	3,218.71	3,098.76	3,168.73	37,509.61	232,688
2023-11-21	3,153.74	3,328.67	3,138.74	3,168.73	37,509.61	617,652

← NewerPage 11 of 20 · 1,175 trading daysOlder →

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.