Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	3,148.74	3,183.73	3,073.77	3,133.75	37,095.47	235,312
2023-11-17	3,308.68	3,318.67	3,143.74	3,148.74	37,272.96	380,261
2023-11-16	3,408.64	3,413.63	3,298.68	3,313.67	39,225.35	289,765
2023-11-15	3,428.63	3,448.62	3,343.66	3,403.64	40,290.30	430,881
2023-11-14	3,323.67	3,518.59	3,253.70	3,378.65	39,994.48	998,055
2023-11-13	3,518.59	3,543.58	3,248.70	3,278.69	38,811.21	731,568
2023-11-10	3,753.50	3,758.50	3,498.60	3,508.60	41,532.73	765,244
2023-11-09	3,833.47	3,933.43	3,753.50	3,793.48	44,905.04	623,113
2023-11-08	3,883.45	4,133.35	3,798.48	3,898.44	46,147.47	2,406,127
2023-11-07	4,128.35	4,133.35	3,598.56	3,798.48	44,964.21	2,266,726
2023-11-06	4,358.26	4,418.23	4,028.39	4,093.36	48,454.85	3,277,961
2023-11-03	3,798.48	4,678.13	3,743.50	4,218.31	49,933.93	16,785,415
2023-11-02	4,008.40	4,008.40	4,008.40	4,008.40	47,449.07	625,921
2023-11-01	5,717.71	5,717.71	5,717.71	5,717.71	67,682.96	41,563
2023-10-31	8,166.73	8,166.73	8,166.73	8,166.73	96,673.04	5,602
2023-10-30	11,655.34	11,655.34	11,655.34	11,655.34	137,969.12	1,652
2023-10-27	16,643.34	16,643.34	16,643.34	16,643.34	197,014.22	1,042
2023-10-26	23,740.50	23,740.50	23,740.50	23,740.50	281,026.29	453
2023-10-18	47,481.00	47,481.00	33,886.44	33,886.44	401,128.05	45,832
2023-10-17	48,330.66	49,430.22	48,230.70	48,380.64	572,702.00	618,652
2023-10-16	47,680.92	49,230.30	47,630.94	48,280.68	571,518.73	623,653
2023-10-13	47,530.98	48,130.74	46,631.34	47,680.92	564,419.12	552,544
2023-10-12	47,481.00	48,880.44	47,131.14	47,431.02	561,460.94	609,366
2023-10-11	46,881.24	47,580.96	46,581.36	47,181.12	558,502.77	521,182
2023-10-10	47,780.88	48,430.62	46,431.42	46,881.24	554,952.97	570,015
2023-10-06	45,881.64	48,180.72	45,881.64	47,680.92	564,419.12	467,439
2023-10-05	46,431.42	48,080.76	45,781.68	45,831.66	542,528.65	534,309
2023-10-04	47,780.88	48,780.48	46,231.50	46,481.40	550,219.89	498,648
2023-09-27	47,630.94	48,830.46	47,181.12	47,730.90	565,010.75	510,695
2023-09-26	47,730.90	49,280.28	47,081.16	47,580.96	563,235.85	500,519
2023-09-25	47,730.90	48,480.60	46,781.28	47,780.88	565,602.38	531,858
2023-09-22	47,880.84	47,980.80	46,481.40	47,530.98	562,644.21	532,934
2023-09-21	47,780.88	48,580.56	47,331.06	47,730.90	565,010.75	526,651
2023-09-20	46,881.24	48,580.56	45,031.98	47,630.94	563,827.48	607,738
2023-09-19	45,331.86	46,931.22	44,582.16	46,381.44	549,036.62	442,990
2023-09-18	45,081.96	46,981.20	44,632.14	45,331.86	536,612.30	553,298
2023-09-15	45,431.82	45,931.62	44,632.14	44,982.00	532,470.86	374,147
2023-09-14	48,630.54	50,079.96	44,732.10	45,131.94	534,245.77	601,759
2023-09-13	48,930.42	49,230.30	47,231.10	48,480.60	573,885.26	447,326
2023-09-12	49,530.18	52,179.12	46,831.26	48,480.60	573,885.26	522,049
2023-09-11	48,130.74	52,878.84	43,332.66	48,080.76	569,152.19	506,435
2023-09-08	49,980.00	54,178.32	46,631.34	48,080.76	569,152.19	589,078
2023-09-07	48,680.52	51,579.36	47,680.92	49,530.18	586,309.58	396,320
2023-09-06	48,580.56	50,279.88	47,331.06	48,580.56	575,068.53	451,913
2023-09-05	48,380.64	48,830.46	48,180.72	48,330.66	572,110.36	335,672
2023-09-04	48,980.40	49,130.34	48,330.66	48,380.64	572,702.00	389,655
2023-09-01	48,780.48	49,480.20	48,780.48	49,030.38	580,393.24	301,189
2023-08-31	48,730.50	49,330.26	48,480.60	48,880.44	578,618.34	341,882
2023-08-30	48,630.54	49,080.36	48,230.70	48,630.54	575,660.17	300,127
2023-08-29	47,880.84	48,580.56	47,381.04	48,430.62	573,293.63	338,997
2023-08-28	45,281.88	48,180.72	44,882.04	47,630.94	563,827.48	361,989
2023-08-25	46,281.48	46,531.38	45,631.74	45,831.66	542,528.65	375,094
2023-08-24	45,381.84	46,481.40	45,331.86	46,281.48	547,853.36	311,057
2023-08-23	45,581.76	46,731.30	45,281.88	45,381.84	537,203.94	348,396
2023-08-22	46,131.54	46,431.42	45,431.82	45,931.62	543,711.92	347,394
2023-08-21	45,381.84	46,481.40	44,832.06	46,031.58	544,895.18	346,500
2023-08-18	45,381.84	46,031.58	44,832.06	45,381.84	537,203.94	278,668
2023-08-17	45,781.68	45,781.68	44,532.18	45,331.86	536,612.30	302,967
2023-08-16	45,781.68	48,580.56	44,832.06	45,681.72	540,753.74	319,608
2023-08-14	43,282.68	47,830.86	43,132.74	45,781.68	541,937.01	322,454

← NewerPage 12 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.