Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 7,097.16 | 7,267.09 | 7,087.16 | 7,247.10 | 32,583.94 | 15,668 |
| 2022-08-24 | 6,977.21 | 7,157.14 | 6,977.21 | 7,087.16 | 31,864.85 | 8,175 |
| 2022-08-23 | 7,327.07 | 7,367.05 | 7,007.20 | 7,037.18 | 31,640.13 | 35,924 |
| 2022-08-22 | 6,947.22 | 7,147.14 | 6,907.24 | 7,117.15 | 31,999.68 | 18,699 |
| 2022-08-19 | 7,057.18 | 7,097.16 | 6,987.20 | 7,017.19 | 31,550.24 | 14,312 |
| 2022-08-18 | 7,187.12 | 7,277.09 | 6,997.20 | 7,037.18 | 31,640.13 | 40,746 |
| 2022-08-17 | 7,237.10 | 7,277.09 | 7,067.17 | 7,097.16 | 31,909.79 | 24,196 |
| 2022-08-16 | 7,457.02 | 7,526.99 | 7,197.12 | 7,247.10 | 32,583.94 | 33,552 |
| 2022-08-12 | 7,227.11 | 7,946.82 | 7,227.11 | 7,387.04 | 33,213.15 | 129,479 |
| 2022-08-11 | 7,147.14 | 7,327.07 | 7,047.18 | 7,217.11 | 32,449.11 | 19,706 |
| 2022-08-10 | 7,187.12 | 7,337.06 | 7,027.19 | 7,127.15 | 32,044.62 | 15,401 |
| 2022-08-09 | 7,327.07 | 7,387.04 | 6,987.20 | 7,267.09 | 32,673.83 | 27,737 |
| 2022-08-08 | 7,377.05 | 7,487.00 | 7,287.08 | 7,367.05 | 33,123.26 | 17,398 |
| 2022-08-05 | 7,367.05 | 7,437.02 | 7,267.09 | 7,347.06 | 33,033.37 | 23,822 |
| 2022-08-04 | 7,357.06 | 7,467.01 | 7,297.08 | 7,347.06 | 33,033.37 | 20,676 |
| 2022-08-03 | 7,277.09 | 7,387.04 | 7,267.09 | 7,357.06 | 33,078.32 | 12,735 |
| 2022-08-02 | 7,407.04 | 7,467.01 | 7,317.07 | 7,347.06 | 33,033.37 | 23,734 |
| 2022-08-01 | 7,487.00 | 7,586.96 | 7,407.04 | 7,467.01 | 33,572.69 | 27,493 |
| 2022-07-29 | 7,507.00 | 7,586.96 | 7,307.08 | 7,467.01 | 33,572.69 | 20,620 |
| 2022-07-28 | 7,497.00 | 7,616.95 | 7,427.03 | 7,507.00 | 33,752.47 | 34,345 |
| 2022-07-27 | 7,616.95 | 7,646.94 | 7,457.02 | 7,477.01 | 33,617.64 | 33,866 |
| 2022-07-26 | 7,247.10 | 8,126.75 | 7,247.10 | 7,696.92 | 34,606.39 | 349,804 |
| 2022-07-25 | 7,287.08 | 7,487.00 | 7,207.12 | 7,227.11 | 32,494.05 | 24,684 |
| 2022-07-22 | 7,317.07 | 7,437.02 | 7,197.12 | 7,227.11 | 32,494.05 | 42,263 |
| 2022-07-21 | 6,957.22 | 7,876.85 | 6,947.22 | 7,317.07 | 32,898.54 | 184,465 |
| 2022-07-20 | 6,967.21 | 7,247.10 | 6,897.24 | 6,977.21 | 31,370.47 | 34,564 |
| 2022-07-19 | 6,907.24 | 7,057.18 | 6,747.30 | 6,897.24 | 31,010.92 | 19,536 |
| 2022-07-18 | 6,727.31 | 6,957.22 | 6,697.32 | 6,907.24 | 31,055.87 | 18,117 |
| 2022-07-15 | 6,877.25 | 6,907.24 | 6,637.34 | 6,727.31 | 30,246.88 | 23,384 |
| 2022-07-14 | 6,797.28 | 6,947.22 | 6,787.28 | 6,887.24 | 30,965.98 | 15,546 |
| 2022-07-13 | 6,907.24 | 6,947.22 | 6,587.36 | 6,887.24 | 30,965.98 | 41,080 |
| 2022-07-12 | 7,097.16 | 7,097.16 | 6,837.26 | 6,987.20 | 31,415.41 | 31,494 |
| 2022-07-11 | 7,277.09 | 7,287.08 | 6,777.29 | 7,167.13 | 32,224.39 | 20,274 |
| 2022-07-08 | 7,117.15 | 7,317.07 | 7,067.17 | 7,277.09 | 32,718.77 | 24,884 |
| 2022-07-07 | 7,077.17 | 7,137.14 | 6,957.22 | 7,097.16 | 31,909.79 | 30,513 |
| 2022-07-06 | 7,117.15 | 7,127.15 | 6,877.25 | 6,987.20 | 31,415.41 | 23,628 |
| 2022-07-05 | 7,177.13 | 7,247.10 | 6,987.20 | 7,167.13 | 32,224.39 | 18,551 |
| 2022-07-04 | 7,147.14 | 7,287.08 | 6,847.26 | 7,067.17 | 31,774.96 | 31,806 |
| 2022-07-01 | 7,267.09 | 7,606.96 | 7,107.16 | 7,147.14 | 32,134.51 | 36,469 |
| 2022-06-30 | 7,666.93 | 7,666.93 | 7,317.07 | 7,317.07 | 32,898.54 | 36,831 |
| 2022-06-29 | 7,566.97 | 7,886.84 | 7,516.99 | 7,596.96 | 34,156.96 | 38,479 |
| 2022-06-28 | 7,666.93 | 8,066.77 | 7,516.99 | 7,796.88 | 34,251.02 | 73,559 |
| 2022-06-27 | 6,967.21 | 8,136.74 | 6,967.21 | 7,756.90 | 34,075.37 | 180,430 |
| 2022-06-24 | 6,387.44 | 7,157.14 | 6,387.44 | 6,957.22 | 30,562.45 | 124,971 |
| 2022-06-23 | 7,047.18 | 7,157.14 | 6,487.40 | 6,497.40 | 28,542.51 | 122,884 |
| 2022-06-22 | 7,267.09 | 7,417.03 | 6,897.24 | 6,997.20 | 30,738.09 | 102,741 |
| 2022-06-21 | 7,187.12 | 7,457.02 | 7,137.14 | 7,267.09 | 31,923.70 | 109,876 |
| 2022-06-20 | 7,337.06 | 7,826.87 | 7,117.15 | 7,187.12 | 31,572.41 | 186,335 |
| 2022-06-17 | 7,646.94 | 7,906.84 | 7,317.07 | 7,497.00 | 32,933.67 | 283,604 |
| 2022-06-16 | 9,496.20 | 9,746.10 | 8,126.75 | 8,246.70 | 36,227.04 | 1,119,565 |
| 2022-06-15 | 13,194.72 | 13,644.54 | 9,276.29 | 9,366.25 | 41,145.13 | 2,601,919 |
| 2022-06-14 | 13,894.44 | 14,994.00 | 12,794.88 | 13,044.78 | 57,304.59 | 464,443 |
| 2022-06-13 | 12,944.82 | 14,344.26 | 12,844.86 | 13,994.40 | 61,476.18 | 270,913 |
| 2022-06-10 | 12,295.08 | 13,894.44 | 12,295.08 | 13,344.66 | 58,621.93 | 375,136 |
| 2022-06-09 | 11,995.20 | 12,694.92 | 11,795.28 | 12,395.04 | 54,450.33 | 57,235 |
| 2022-06-08 | 11,795.28 | 12,395.04 | 11,745.30 | 12,145.14 | 53,352.55 | 47,596 |
| 2022-06-07 | 12,844.86 | 13,244.70 | 11,895.24 | 11,895.24 | 52,254.76 | 141,799 |
| 2022-06-03 | 12,145.14 | 12,445.02 | 11,645.34 | 12,445.02 | 54,669.89 | 50,037 |
| 2022-06-02 | 12,395.04 | 12,495.00 | 11,995.20 | 12,045.18 | 52,913.43 | 34,415 |
| 2022-05-31 | 11,895.24 | 12,495.00 | 11,895.24 | 12,395.04 | 54,450.33 | 70,630 |
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.