Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	11,695.32	11,945.22	11,695.32	11,845.26	52,035.20	24,614
2022-05-27	11,945.22	12,045.18	11,695.32	11,745.30	51,596.08	42,717
2022-05-26	11,545.38	11,945.22	11,545.38	11,895.24	52,254.76	51,423
2022-05-25	12,544.98	12,544.98	11,695.32	11,745.30	51,596.08	112,337
2022-05-24	12,295.08	12,395.04	11,795.28	11,895.24	52,254.76	60,927
2022-05-23	12,145.14	12,694.92	12,145.14	12,295.08	54,011.22	101,784
2022-05-20	12,495.00	12,544.98	11,895.24	12,195.12	53,572.10	108,437
2022-05-19	14,394.24	14,394.24	12,295.08	12,495.00	54,889.45	424,241
2022-05-18	14,744.10	15,193.92	14,594.16	14,994.00	65,867.34	193,858
2022-05-17	15,043.98	15,943.62	14,394.24	14,894.04	65,428.22	389,991
2022-05-16	14,644.14	15,193.92	14,644.14	14,994.00	65,867.34	189,753
2022-05-13	14,944.02	15,043.98	14,294.28	14,994.00	65,867.34	250,716
2022-05-12	14,894.04	15,293.88	14,594.16	15,143.94	66,526.01	519,642
2022-05-11	13,244.70	16,143.54	12,944.82	15,093.96	66,306.46	2,794,850
2022-05-10	11,445.42	13,644.54	11,395.44	12,544.98	55,109.01	577,032
2022-05-09	12,095.16	12,195.12	11,545.38	11,645.34	51,156.97	125,991
2022-05-06	10,845.66	13,744.50	10,845.66	12,644.94	55,548.12	1,005,350
2022-05-04	10,845.66	11,095.56	10,495.80	10,995.60	48,302.72	32,902
2022-05-03	11,095.56	11,195.52	10,995.60	11,145.54	48,961.39	9,036
2022-05-02	10,945.62	11,195.52	10,645.74	11,095.56	48,741.83	14,092
2022-04-29	10,795.68	10,995.60	10,695.72	10,945.62	48,083.16	11,217
2022-04-28	10,695.72	10,795.68	10,645.74	10,745.70	47,204.93	9,459
2022-04-27	10,795.68	10,845.66	10,595.76	10,695.72	46,985.37	12,620
2022-04-26	11,045.58	11,245.50	10,895.64	10,945.62	48,083.16	16,276
2022-04-25	10,995.60	11,295.48	10,845.66	10,995.60	48,302.72	22,670
2022-04-22	10,895.64	11,045.58	10,745.70	10,945.62	48,083.16	9,281
2022-04-21	10,995.60	11,295.48	10,945.62	10,945.62	48,083.16	20,143
2022-04-20	10,795.68	10,995.60	10,695.72	10,895.64	47,863.60	12,443
2022-04-19	10,595.76	10,745.70	10,595.76	10,745.70	47,204.93	4,747
2022-04-18	10,695.72	10,745.70	10,545.78	10,595.76	46,546.25	5,900
2022-04-15	10,745.70	10,845.66	10,545.78	10,695.72	46,985.37	11,648
2022-04-14	10,595.76	10,645.74	10,495.80	10,595.76	46,546.25	8,624
2022-04-13	10,695.72	10,795.68	10,545.78	10,545.78	46,326.70	17,622
2022-04-12	10,545.78	11,045.58	10,545.78	10,695.72	46,985.37	19,356
2022-04-11	11,145.54	11,345.46	10,545.78	10,695.72	46,985.37	23,137
2022-04-08	10,745.70	11,095.56	10,545.78	10,995.60	48,302.72	21,801
2022-04-07	10,645.74	10,995.60	10,595.76	10,745.70	47,204.93	22,934
2022-04-06	10,545.78	10,745.70	10,395.84	10,645.74	46,765.81	23,165
2022-04-05	10,495.80	11,345.46	10,495.80	10,695.72	46,985.37	91,622
2022-04-04	10,645.74	10,795.68	10,495.80	10,595.76	46,546.25	9,442
2022-04-01	10,695.72	10,745.70	10,495.80	10,545.78	46,326.70	12,934
2022-03-31	10,995.60	10,995.60	10,395.84	10,695.72	46,985.37	40,943
2022-03-30	10,845.66	11,195.52	10,845.66	11,045.58	48,522.27	22,647
2022-03-29	10,895.64	11,095.56	10,795.68	10,945.62	48,083.16	20,208
2022-03-28	11,195.52	11,345.46	10,795.68	10,845.66	47,644.04	25,604
2022-03-25	11,395.44	11,395.44	10,845.66	10,895.64	47,863.60	17,877
2022-03-24	11,045.58	11,245.50	10,795.68	11,245.50	49,400.51	25,684
2022-03-23	11,495.40	11,545.38	10,745.70	11,045.58	48,522.27	70,322
2022-03-22	11,645.34	11,645.34	11,295.48	11,545.38	50,717.85	21,106
2022-03-21	11,795.28	11,895.24	11,345.46	11,395.44	50,059.18	39,972
2022-03-18	11,345.46	11,745.30	11,095.56	11,695.32	51,376.53	73,136
2022-03-17	10,595.76	11,345.46	10,545.78	11,295.48	49,620.06	65,736
2022-03-16	10,345.86	10,845.66	10,345.86	10,595.76	46,546.25	35,582
2022-03-15	10,245.90	10,445.82	10,095.96	10,195.92	44,789.79	15,164
2022-03-14	10,445.82	10,545.78	10,195.92	10,295.88	45,228.91	22,436
2022-03-11	10,645.74	10,695.72	10,245.90	10,445.82	45,887.58	23,697
2022-03-10	10,745.70	10,795.68	10,445.82	10,645.74	46,765.81	30,687
2022-03-08	10,295.88	10,495.80	10,045.98	10,445.82	45,887.58	25,328
2022-03-07	10,695.72	10,695.72	10,295.88	10,395.84	45,668.02	36,826
2022-03-04	11,045.58	11,095.56	10,545.78	10,745.70	47,204.93	46,293

← NewerPage 18 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.