Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 12,544.98 | 13,494.60 | 12,395.04 | 13,344.66 | 59,999.39 | 104,599 |
| 2022-11-22 | 11,445.42 | 12,495.00 | 11,095.56 | 12,495.00 | 56,179.21 | 96,835 |
| 2022-11-21 | 11,845.26 | 12,544.98 | 11,045.58 | 11,495.40 | 51,684.87 | 89,138 |
| 2022-11-18 | 11,895.24 | 12,145.14 | 11,495.40 | 11,795.28 | 53,033.17 | 80,078 |
| 2022-11-17 | 10,695.72 | 12,195.12 | 10,645.74 | 11,945.22 | 53,707.32 | 297,740 |
| 2022-11-16 | 9,976.01 | 10,895.64 | 9,846.06 | 10,645.74 | 47,864.68 | 72,603 |
| 2022-11-15 | 10,145.94 | 10,195.92 | 9,696.12 | 10,095.96 | 45,392.80 | 55,022 |
| 2022-11-14 | 9,966.01 | 9,976.01 | 9,116.35 | 9,816.07 | 44,134.38 | 60,206 |
| 2022-11-11 | 10,195.92 | 10,845.66 | 9,776.09 | 9,986.00 | 44,898.42 | 206,638 |
| 2022-11-10 | 9,326.27 | 10,395.84 | 9,236.30 | 9,716.11 | 43,684.95 | 247,183 |
| 2022-11-09 | 9,446.22 | 9,546.18 | 8,966.41 | 9,326.27 | 41,932.16 | 102,540 |
| 2022-11-08 | 9,336.26 | 9,446.22 | 8,606.56 | 9,446.22 | 42,471.48 | 188,137 |
| 2022-11-07 | 10,095.96 | 10,145.94 | 8,446.62 | 9,296.28 | 41,797.33 | 180,254 |
| 2022-11-04 | 10,345.86 | 10,445.82 | 9,556.18 | 9,996.00 | 44,943.37 | 87,257 |
| 2022-11-03 | 10,145.94 | 10,645.74 | 10,095.96 | 10,545.78 | 47,415.25 | 62,100 |
| 2022-11-02 | 9,856.06 | 10,945.62 | 9,726.11 | 10,395.84 | 46,741.10 | 167,871 |
| 2022-11-01 | 9,236.30 | 9,856.06 | 9,116.35 | 9,856.06 | 44,314.16 | 80,819 |
| 2022-10-31 | 9,016.39 | 9,256.30 | 8,796.48 | 9,236.30 | 41,527.67 | 78,066 |
| 2022-10-28 | 8,686.52 | 9,066.37 | 8,596.56 | 9,056.38 | 40,718.69 | 84,895 |
| 2022-10-27 | 8,246.70 | 8,816.47 | 8,236.70 | 8,676.53 | 39,010.84 | 185,091 |
| 2022-10-26 | 8,186.72 | 8,416.63 | 7,846.86 | 8,246.70 | 37,078.28 | 74,073 |
| 2022-10-25 | 7,956.82 | 8,386.64 | 7,896.84 | 8,096.76 | 36,404.13 | 141,057 |
| 2022-10-24 | 6,597.36 | 8,326.67 | 6,567.37 | 7,866.85 | 35,370.43 | 256,927 |
| 2022-10-21 | 6,747.30 | 6,747.30 | 6,347.46 | 6,527.39 | 29,348.02 | 16,112 |
| 2022-10-20 | 6,747.30 | 6,867.25 | 6,647.34 | 6,727.31 | 30,246.88 | 12,564 |
| 2022-10-19 | 6,957.22 | 6,987.20 | 6,747.30 | 6,747.30 | 30,336.77 | 14,498 |
| 2022-10-18 | 7,057.18 | 7,087.16 | 6,847.26 | 6,957.22 | 31,280.58 | 11,436 |
| 2022-10-17 | 6,927.23 | 7,167.13 | 6,807.28 | 6,967.21 | 31,325.53 | 28,513 |
| 2022-10-14 | 6,827.27 | 7,227.11 | 6,827.27 | 7,017.19 | 31,550.24 | 17,917 |
| 2022-10-13 | 6,977.21 | 7,097.16 | 6,747.30 | 6,757.30 | 30,381.71 | 18,594 |
| 2022-10-12 | 6,907.24 | 7,137.14 | 6,747.30 | 7,127.15 | 32,044.62 | 13,453 |
| 2022-10-11 | 7,207.12 | 7,337.06 | 7,037.18 | 7,037.18 | 31,640.13 | 12,552 |
| 2022-10-07 | 7,507.00 | 7,646.94 | 7,357.06 | 7,417.03 | 33,347.98 | 17,919 |
| 2022-10-06 | 7,297.08 | 7,936.82 | 7,257.10 | 7,507.00 | 33,752.47 | 22,815 |
| 2022-10-05 | 7,417.03 | 7,417.03 | 7,197.12 | 7,287.08 | 32,763.71 | 15,890 |
| 2022-10-04 | 7,407.04 | 7,437.02 | 7,267.09 | 7,327.07 | 32,943.49 | 13,925 |
| 2022-09-30 | 7,147.14 | 7,536.98 | 7,137.14 | 7,387.04 | 33,213.15 | 19,570 |
| 2022-09-29 | 7,347.06 | 7,586.96 | 7,297.08 | 7,297.08 | 32,808.66 | 16,446 |
| 2022-09-28 | 7,247.10 | 7,397.04 | 7,057.18 | 7,327.07 | 32,943.49 | 16,848 |
| 2022-09-27 | 7,367.05 | 7,507.00 | 7,107.16 | 7,297.08 | 32,808.66 | 33,424 |
| 2022-09-26 | 8,196.72 | 8,196.72 | 7,367.05 | 7,497.00 | 33,707.52 | 39,960 |
| 2022-09-23 | 8,426.63 | 8,426.63 | 8,036.78 | 8,296.68 | 37,302.99 | 30,969 |
| 2022-09-22 | 7,846.86 | 8,426.63 | 7,826.87 | 8,336.66 | 37,482.77 | 31,963 |
| 2022-09-21 | 8,196.72 | 8,346.66 | 7,946.82 | 8,066.77 | 36,269.30 | 27,132 |
| 2022-09-20 | 8,196.72 | 8,466.61 | 8,196.72 | 8,196.72 | 36,853.56 | 28,578 |
| 2022-09-19 | 8,466.61 | 8,516.59 | 8,116.75 | 8,146.74 | 36,628.84 | 54,132 |
| 2022-09-16 | 8,816.47 | 8,906.44 | 8,526.59 | 8,566.57 | 38,516.46 | 94,843 |
| 2022-09-15 | 8,146.74 | 8,846.46 | 8,116.75 | 8,806.48 | 39,595.10 | 106,926 |
| 2022-09-14 | 7,696.92 | 8,166.73 | 7,487.00 | 8,136.74 | 36,583.90 | 88,063 |
| 2022-09-13 | 7,497.00 | 7,896.84 | 7,417.03 | 7,836.86 | 35,235.60 | 59,842 |
| 2022-09-08 | 7,027.19 | 7,516.99 | 7,017.19 | 7,367.05 | 33,123.26 | 35,701 |
| 2022-09-07 | 7,207.12 | 7,247.10 | 7,017.19 | 7,087.16 | 31,864.85 | 31,435 |
| 2022-09-06 | 7,197.12 | 7,317.07 | 7,117.15 | 7,307.08 | 32,853.60 | 18,001 |
| 2022-09-05 | 7,257.10 | 7,397.04 | 7,037.18 | 7,277.09 | 32,718.77 | 45,190 |
| 2022-09-02 | 7,606.96 | 7,636.94 | 7,307.08 | 7,377.05 | 33,168.20 | 33,092 |
| 2022-09-01 | 7,696.92 | 7,786.88 | 7,497.00 | 7,606.96 | 34,201.90 | 51,911 |
| 2022-08-31 | 7,646.94 | 7,776.89 | 7,516.99 | 7,696.92 | 34,606.39 | 46,640 |
| 2022-08-30 | 7,387.04 | 7,626.95 | 7,257.10 | 7,616.95 | 34,246.84 | 46,027 |
| 2022-08-29 | 7,107.16 | 7,497.00 | 6,997.20 | 7,347.06 | 33,033.37 | 46,896 |
| 2022-08-26 | 7,267.09 | 7,347.06 | 7,237.10 | 7,277.09 | 32,718.77 | 11,503 |
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.