Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	49,780.08	53,478.60	45,981.60	45,981.60	544,303.55	301,722
2023-08-10	49,080.36	50,279.88	47,780.88	49,680.12	588,084.49	297,539
2023-08-09	48,830.46	52,578.96	43,982.40	48,380.64	572,702.00	303,607
2023-08-08	49,780.08	53,478.60	45,431.82	50,579.76	598,733.90	276,255
2023-08-07	47,580.96	53,078.76	47,580.96	49,480.20	585,717.95	268,186
2023-08-04	47,630.94	50,079.96	42,982.80	47,530.98	562,644.21	182,336
2023-08-03	46,631.34	49,580.16	46,031.58	47,481.00	562,052.58	265,141
2023-08-02	43,532.58	48,430.62	43,282.68	45,981.60	544,303.55	238,450
2023-08-01	42,932.82	45,731.70	42,283.08	42,982.80	508,805.49	244,826
2023-07-31	40,683.72	42,682.92	40,233.90	42,333.06	501,114.25	192,464
2023-07-28	37,584.96	40,983.60	37,584.96	40,583.76	480,407.05	251,947
2023-07-27	39,884.04	40,183.92	36,885.24	37,485.00	443,725.72	168,839
2023-07-26	36,235.50	40,883.64	35,635.74	39,984.00	473,307.43	245,314
2023-07-25	34,486.20	36,785.28	33,636.54	36,035.58	426,568.33	182,376
2023-07-24	30,487.80	34,986.00	30,487.80	34,586.16	409,410.93	380,813
2023-07-21	30,987.60	31,787.28	29,988.00	30,487.80	360,896.92	182,546
2023-07-20	30,487.80	33,986.40	30,237.90	30,937.62	366,221.63	282,430
2023-07-19	29,638.14	30,737.70	29,488.20	30,437.82	360,305.28	159,380
2023-07-18	29,188.32	29,738.10	29,088.36	29,588.16	350,247.50	125,762
2023-07-17	27,888.84	29,388.24	27,688.92	29,188.32	345,514.43	158,921
2023-07-14	26,689.32	28,388.64	26,589.36	27,938.82	330,723.57	163,651
2023-07-13	26,489.40	27,089.16	26,039.58	26,639.34	315,341.08	122,430
2023-07-12	25,639.74	26,639.34	25,239.90	26,489.40	313,566.18	142,910
2023-07-11	24,690.12	25,789.68	24,540.18	25,589.76	302,916.76	134,651
2023-07-10	24,890.04	25,039.98	24,590.16	24,690.12	292,267.34	133,137
2023-07-07	24,440.22	24,840.06	24,240.30	24,840.06	294,042.24	115,597
2023-07-06	24,290.28	24,640.14	24,090.36	24,490.20	289,900.80	104,915
2023-07-05	23,790.48	24,790.08	23,690.52	24,290.28	287,534.27	117,929
2023-07-04	23,890.44	24,040.38	23,490.60	23,740.50	281,026.29	116,878
2023-07-03	23,790.48	24,540.18	23,540.58	23,790.48	281,617.92	126,125
2023-06-30	24,140.34	24,340.26	23,540.58	23,790.48	281,617.92	107,465
2023-06-29	24,390.24	24,590.16	23,690.52	23,740.50	281,026.29	107,579
2023-06-28	24,290.28	25,039.98	22,940.82	24,290.28	287,534.27	145,657
2023-06-27	23,790.48	24,590.16	23,440.62	24,240.30	286,942.63	118,631
2023-06-26	23,990.40	24,040.38	23,390.64	23,790.48	281,617.92	96,666
2023-06-23	24,090.36	24,540.18	23,890.44	23,990.40	283,984.46	93,025
2023-06-22	23,590.56	24,190.32	23,390.64	24,040.38	284,576.10	96,817
2023-06-21	23,340.66	23,740.50	22,890.84	23,590.56	279,251.39	79,223
2023-06-20	23,190.72	23,640.54	22,391.04	23,340.66	276,293.21	75,168
2023-06-19	23,390.64	23,640.54	23,090.76	23,190.72	274,518.31	66,062
2023-06-16	22,790.88	23,440.62	22,640.94	23,390.64	276,884.85	69,337
2023-06-15	22,740.90	22,990.80	21,991.20	22,740.90	269,193.60	74,003
2023-06-14	22,391.04	23,240.70	22,291.08	22,740.90	269,193.60	86,945
2023-06-13	21,741.30	22,441.02	21,691.32	22,391.04	265,052.16	66,095
2023-06-12	21,941.22	22,291.08	21,391.44	21,941.22	259,727.45	72,269
2023-06-09	20,441.82	22,191.12	20,391.84	22,041.18	260,910.72	68,341
2023-06-08	20,241.90	20,541.78	19,932.02	20,441.82	241,978.43	71,430
2023-06-07	20,341.86	20,691.72	19,852.06	20,441.82	241,978.43	42,886
2023-06-05	21,491.40	21,691.32	20,441.82	20,441.82	241,978.43	51,135
2023-06-02	22,540.98	23,440.62	19,932.02	21,741.30	257,360.92	96,747
2023-06-01	20,691.72	22,091.16	20,591.76	21,441.42	253,811.11	32,897
2023-05-31	19,952.02	20,791.68	19,692.12	20,691.72	244,936.60	37,406
2023-05-30	19,952.02	20,391.84	19,732.10	19,952.02	236,180.41	13,955
2023-05-26	20,191.92	20,341.86	19,562.17	19,942.02	236,062.08	15,405
2023-05-25	20,391.84	20,491.80	19,942.02	20,191.92	239,020.25	9,812
2023-05-24	20,241.90	20,591.76	19,612.15	20,341.86	240,795.16	25,752
2023-05-23	19,952.02	20,441.82	19,842.06	19,992.00	236,653.72	16,438
2023-05-22	20,241.90	20,991.60	19,202.32	19,872.05	235,233.80	23,323
2023-05-19	18,632.54	19,672.13	18,622.55	19,482.20	230,619.05	25,073
2023-05-18	18,572.57	19,052.38	18,052.78	18,632.54	220,561.26	28,598

← NewerPage 13 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.