Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	16,493.40	16,583.36	14,854.06	16,373.45	77,527.76	78,426
2023-02-17	16,693.32	16,793.28	16,463.41	16,503.40	78,143.06	35,739
2023-02-16	16,613.35	16,833.26	15,993.60	16,703.32	79,089.67	26,180
2023-02-15	16,593.36	16,983.20	16,543.38	16,693.32	79,042.34	65,703
2023-02-14	15,893.64	16,593.36	15,803.68	16,593.36	78,569.04	32,984
2023-02-13	15,783.68	15,993.60	15,583.76	15,903.64	75,303.21	54,326
2023-02-10	15,483.80	15,893.64	15,403.84	15,783.68	74,735.25	59,904
2023-02-09	15,053.98	15,443.82	15,043.98	15,443.82	73,126.00	33,500
2023-02-08	15,253.90	15,433.82	15,043.98	15,183.92	71,895.40	55,849
2023-02-07	15,013.99	15,333.86	14,864.05	15,243.90	72,179.38	53,127
2023-02-06	14,804.08	15,243.90	14,754.10	15,013.99	71,090.78	67,786
2023-02-03	14,604.16	14,844.06	14,444.22	14,804.08	70,096.83	78,244
2023-02-02	14,724.11	14,794.08	14,324.27	14,654.14	69,386.87	44,103
2023-02-01	14,654.14	14,734.10	14,264.29	14,654.14	69,386.87	30,990
2023-01-31	14,954.02	14,954.02	14,294.28	14,654.14	69,386.87	37,782
2023-01-30	14,744.10	15,043.98	14,524.19	14,964.01	70,854.12	41,564
2023-01-27	14,374.25	14,894.04	14,034.38	14,744.10	69,812.85	56,421
2023-01-26	13,604.56	14,284.28	13,604.56	14,234.30	67,398.98	35,688
2023-01-25	13,994.40	14,004.40	13,264.69	13,894.44	65,789.73	59,210
2023-01-20	13,944.42	14,494.20	13,744.50	13,944.42	66,026.39	23,879
2023-01-19	13,894.44	14,194.32	13,644.54	13,944.42	66,026.39	18,822
2023-01-18	14,144.34	14,694.12	13,944.42	14,144.34	66,973.00	46,717
2023-01-17	13,944.42	14,194.32	13,794.48	14,094.36	66,736.35	50,725
2023-01-16	14,044.38	15,143.94	13,644.54	13,944.42	66,026.39	118,784
2023-01-13	13,794.48	14,394.24	13,744.50	13,994.40	66,263.04	88,012
2023-01-12	14,094.36	14,194.32	13,644.54	13,994.40	66,263.04	45,642
2023-01-11	13,894.44	14,144.34	13,594.56	14,094.36	66,736.35	45,064
2023-01-10	13,694.52	13,894.44	13,344.66	13,894.44	65,789.73	42,030
2023-01-09	13,894.44	13,944.42	13,344.66	13,794.48	65,316.43	34,213
2023-01-06	13,994.40	14,244.30	13,794.48	13,994.40	66,263.04	26,271
2023-01-05	14,344.26	14,444.22	13,894.44	14,044.38	66,499.70	52,015
2023-01-04	13,994.40	14,294.28	13,694.52	14,294.28	67,682.96	28,917
2023-01-03	13,694.52	14,094.36	13,394.64	13,994.40	66,263.04	73,580
2023-01-02	12,295.08	13,944.42	12,245.10	13,544.58	64,133.16	99,173
2022-12-29	11,895.24	12,744.90	11,645.34	12,295.08	58,216.82	60,491
2022-12-28	11,845.26	12,395.04	11,645.34	11,895.24	56,323.59	36,501
2022-12-27	11,495.40	12,045.18	11,195.52	11,895.24	53,482.60	151,609
2022-12-26	11,745.30	11,845.26	11,045.58	11,845.26	53,257.89	80,816
2022-12-23	12,445.02	12,445.02	11,245.50	11,845.26	53,257.89	127,717
2022-12-22	13,444.62	13,544.58	12,445.02	12,644.94	56,853.36	78,985
2022-12-21	13,144.74	13,594.56	12,944.82	13,394.64	60,224.11	35,315
2022-12-20	13,294.68	13,794.48	12,694.92	13,094.76	58,875.81	62,680
2022-12-19	12,694.92	13,894.44	12,395.04	13,294.68	59,774.68	97,037
2022-12-16	12,245.10	12,744.90	11,745.30	12,644.94	56,853.36	67,233
2022-12-15	12,794.88	13,494.60	10,945.62	12,495.00	56,179.21	267,775
2022-12-14	14,394.24	14,694.12	12,495.00	12,644.94	56,853.36	113,314
2022-12-13	14,544.18	14,944.02	13,794.48	14,544.18	65,392.60	69,602
2022-12-12	14,444.22	14,694.12	13,944.42	14,544.18	65,392.60	58,891
2022-12-09	14,044.38	15,143.94	11,895.24	14,444.22	64,943.16	331,022
2022-12-08	16,943.22	17,992.80	12,544.98	13,694.52	61,572.41	347,973
2022-12-07	16,343.46	16,893.24	16,343.46	16,893.24	75,954.29	55,356
2022-12-06	16,293.48	16,593.36	15,893.64	16,493.40	74,156.55	62,160
2022-12-05	16,043.58	16,343.46	15,693.72	16,243.50	73,032.97	75,044
2022-12-02	15,343.86	16,143.54	15,243.90	15,943.62	71,684.67	81,740
2022-12-01	14,994.00	15,643.74	14,844.06	15,343.86	68,988.07	48,892
2022-11-30	14,444.22	15,093.96	14,144.34	14,994.00	67,415.05	44,024
2022-11-29	14,794.08	14,844.06	13,744.50	14,444.22	64,943.16	87,644
2022-11-28	14,094.36	14,894.04	13,894.44	14,844.06	66,740.90	74,195
2022-11-25	13,344.66	14,144.34	13,194.72	14,044.38	63,145.43	91,041
2022-11-24	13,194.72	13,644.54	12,944.82	13,444.62	60,448.83	86,664

← NewerPage 15 of 20 · 1,176 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.