Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	17,512.99	18,772.49	17,512.99	18,572.57	219,851.30	39,856
2023-05-16	16,633.34	17,503.00	16,603.36	17,503.00	207,190.33	22,823
2023-05-15	16,433.42	16,873.25	15,643.74	16,633.34	196,895.89	34,484
2023-05-12	16,473.41	16,693.32	16,393.44	16,433.42	194,529.36	52,402
2023-05-11	16,993.20	17,393.04	16,993.20	17,113.15	202,575.58	8,352
2023-05-10	16,743.30	17,193.12	16,703.32	17,073.17	202,102.27	22,218
2023-05-09	17,363.05	17,453.02	16,913.23	17,213.11	203,758.85	9,829
2023-05-08	17,293.08	18,492.60	17,223.11	17,363.05	205,533.75	23,574
2023-05-04	17,173.13	17,712.91	16,913.23	17,293.08	204,705.47	8,251
2023-05-03	17,503.00	17,672.93	16,963.21	17,193.12	203,522.20	12,603
2023-05-02	17,792.88	17,832.86	17,363.05	17,532.98	207,545.31	10,769
2023-04-28	17,842.86	18,142.74	17,483.00	17,872.85	211,568.42	15,328
2023-04-27	17,852.86	18,062.77	16,793.28	17,992.80	212,988.35	19,941
2023-04-26	17,383.04	18,272.69	15,743.70	18,012.79	213,225.00	75,605
2023-04-25	16,993.20	17,393.04	16,823.27	16,943.22	200,564.03	17,529
2023-04-24	17,363.05	17,433.02	16,673.33	16,993.20	201,155.66	20,583
2023-04-21	16,823.27	19,392.24	16,713.31	17,363.05	205,533.75	47,832
2023-04-20	19,052.38	19,822.07	16,253.50	17,013.19	201,392.31	101,805
2023-04-19	13,994.40	16,483.40	13,984.40	16,483.40	195,120.99	14,784
2023-04-18	29,888.04	30,887.64	28,288.68	29,488.20	139,625.70	96,369
2023-04-17	28,438.62	29,888.04	28,338.66	29,788.08	141,045.62	51,516
2023-04-14	28,638.54	28,738.50	27,888.84	28,588.56	135,365.93	53,030
2023-04-13	27,289.08	28,738.50	27,089.16	28,588.56	135,365.93	54,859
2023-04-12	26,839.26	27,638.94	26,089.56	27,289.08	129,212.93	36,650
2023-04-11	26,289.48	26,939.22	26,139.54	26,639.34	126,136.43	21,221
2023-04-10	26,789.28	27,139.14	25,639.74	26,589.36	125,899.78	50,837
2023-04-07	26,789.28	27,688.92	26,039.58	27,439.02	129,922.89	41,721
2023-04-06	26,639.34	28,288.68	26,389.44	26,789.28	126,846.39	54,162
2023-04-05	27,189.12	27,788.88	24,490.20	26,589.36	125,899.78	175,383
2023-04-04	25,689.72	27,988.80	25,689.72	27,988.80	132,526.08	65,201
2023-04-03	25,089.96	26,189.52	24,190.32	25,689.72	121,640.01	81,221
2023-03-31	25,089.96	26,089.56	23,240.70	25,139.94	119,036.82	105,671
2023-03-30	23,190.72	24,990.00	22,790.88	24,690.12	116,906.94	101,795
2023-03-29	20,091.96	23,490.60	19,992.00	23,390.64	110,753.94	112,127
2023-03-28	19,322.27	20,091.96	19,082.36	20,091.96	95,134.80	46,073
2023-03-27	18,822.47	19,392.24	18,792.48	19,292.28	91,348.34	53,999
2023-03-24	18,992.40	19,222.31	18,632.54	18,742.50	88,745.15	43,810
2023-03-23	19,052.38	19,382.24	18,712.51	19,062.37	90,259.73	52,072
2023-03-22	19,152.34	19,482.20	17,243.10	19,062.37	90,259.73	67,791
2023-03-21	18,502.60	19,132.34	18,452.62	19,062.37	90,259.73	47,782
2023-03-20	18,072.77	18,462.61	17,892.84	18,462.61	87,419.88	30,856
2023-03-17	17,772.89	18,292.68	17,612.95	17,992.80	85,195.34	46,186
2023-03-16	17,403.04	17,822.87	17,323.07	17,772.89	84,154.06	39,734
2023-03-15	17,063.17	17,572.97	16,913.23	17,463.01	82,686.81	29,831
2023-03-14	16,813.27	17,363.05	16,553.38	17,063.17	80,793.58	52,867
2023-03-13	16,763.29	17,093.16	16,663.33	17,043.18	80,698.92	45,322
2023-03-10	17,592.96	17,592.96	15,873.65	16,763.29	79,373.66	87,260
2023-03-09	17,992.80	17,992.80	16,993.20	17,592.96	83,302.11	51,909
2023-03-08	17,652.94	18,192.72	17,532.98	17,912.83	84,816.69	42,517
2023-03-07	16,993.20	17,892.84	16,873.25	17,692.92	83,775.42	70,049
2023-03-06	16,703.32	17,243.10	16,543.38	16,993.20	80,462.27	44,662
2023-03-03	16,393.44	16,793.28	16,293.48	16,703.32	79,089.67	26,863
2023-03-02	16,353.46	16,713.31	16,263.49	16,493.40	78,095.73	21,152
2023-02-28	16,643.34	16,643.34	16,313.47	16,493.40	78,095.73	17,373
2023-02-27	16,473.41	16,943.22	16,323.47	16,493.40	78,095.73	29,565
2023-02-24	16,253.50	16,533.38	16,143.54	16,473.41	78,001.07	20,185
2023-02-23	16,313.47	16,313.47	15,643.74	16,303.48	77,196.44	32,530
2023-02-22	16,193.52	16,493.40	15,833.66	16,203.52	76,723.14	40,746
2023-02-21	16,043.58	16,413.43	15,573.77	16,193.52	76,675.81	35,297
2023-02-20	16,493.40	16,583.36	14,854.06	16,373.45	77,527.76	78,426

← NewerPage 14 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.