Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 10,595.76 | 11,145.54 | 10,545.78 | 11,045.58 | 48,522.27 | 73,811 |
| 2022-03-02 | 10,695.72 | 11,045.58 | 10,495.80 | 10,495.80 | 46,107.14 | 44,283 |
| 2022-02-28 | 10,495.80 | 10,945.62 | 10,245.90 | 10,695.72 | 46,985.37 | 74,571 |
| 2022-02-25 | 9,916.03 | 10,745.70 | 9,906.04 | 10,545.78 | 46,326.70 | 148,030 |
| 2022-02-24 | 9,936.02 | 10,095.96 | 9,696.12 | 9,766.09 | 42,901.59 | 38,159 |
| 2022-02-23 | 9,726.11 | 10,245.90 | 9,726.11 | 10,045.98 | 44,131.12 | 63,616 |
| 2022-02-22 | 9,766.09 | 10,095.96 | 9,696.12 | 9,726.11 | 42,725.95 | 30,977 |
| 2022-02-21 | 9,806.08 | 10,045.98 | 9,716.11 | 9,926.03 | 43,604.18 | 24,807 |
| 2022-02-18 | 9,696.12 | 10,095.96 | 9,646.14 | 9,996.00 | 43,911.56 | 32,911 |
| 2022-02-17 | 10,095.96 | 10,345.86 | 9,596.16 | 9,766.09 | 42,901.59 | 49,630 |
| 2022-02-16 | 9,686.12 | 9,986.00 | 9,656.14 | 9,966.01 | 43,779.83 | 35,328 |
| 2022-02-15 | 10,045.98 | 10,795.68 | 9,516.19 | 9,536.18 | 41,891.63 | 217,100 |
| 2022-02-14 | 9,456.22 | 10,095.96 | 9,456.22 | 9,986.00 | 43,867.65 | 55,852 |
| 2022-02-11 | 9,776.09 | 9,856.06 | 9,606.16 | 9,676.13 | 42,506.39 | 25,513 |
| 2022-02-10 | 9,676.13 | 9,926.03 | 9,626.15 | 9,876.05 | 43,384.62 | 30,908 |
| 2022-02-09 | 9,556.18 | 9,746.10 | 9,516.19 | 9,676.13 | 42,506.39 | 27,369 |
| 2022-02-08 | 9,606.16 | 9,826.07 | 9,476.21 | 9,566.17 | 42,023.36 | 44,920 |
| 2022-02-07 | 9,496.20 | 9,776.09 | 9,446.22 | 9,606.16 | 42,199.01 | 95,033 |
| 2022-02-04 | 11,095.56 | 11,495.40 | 9,826.07 | 10,095.96 | 44,350.68 | 254,998 |
| 2022-02-03 | 9,906.04 | 10,795.68 | 9,896.04 | 10,795.68 | 47,424.48 | 114,339 |
| 2022-01-28 | 9,016.39 | 9,966.01 | 8,996.40 | 9,836.06 | 43,208.98 | 111,185 |
| 2022-01-27 | 9,076.37 | 9,356.26 | 8,996.40 | 9,036.38 | 39,696.05 | 57,852 |
| 2022-01-26 | 9,576.17 | 9,896.04 | 9,246.30 | 9,246.30 | 40,618.19 | 141,630 |
| 2022-01-25 | 10,845.66 | 12,245.10 | 9,346.26 | 9,546.18 | 41,935.54 | 716,055 |
| 2022-01-24 | 9,556.18 | 10,995.60 | 9,546.18 | 10,645.74 | 46,765.81 | 634,759 |
| 2022-01-21 | 9,276.29 | 9,616.15 | 9,196.32 | 9,556.18 | 41,979.45 | 87,887 |
| 2022-01-20 | 8,926.43 | 9,566.17 | 8,906.44 | 9,386.24 | 41,232.95 | 117,082 |
| 2022-01-19 | 8,706.52 | 8,996.40 | 8,696.52 | 8,996.40 | 39,520.40 | 28,901 |
| 2022-01-18 | 8,926.43 | 9,036.38 | 8,736.50 | 8,806.48 | 38,686.08 | 54,123 |
| 2022-01-17 | 9,096.36 | 9,296.28 | 8,866.45 | 8,966.41 | 39,388.67 | 78,541 |
| 2022-01-14 | 8,926.43 | 9,396.24 | 8,886.44 | 8,956.42 | 39,344.76 | 84,990 |
| 2022-01-13 | 8,966.41 | 9,166.33 | 8,926.43 | 9,056.38 | 39,783.87 | 63,673 |
| 2022-01-12 | 9,116.35 | 9,446.22 | 8,996.40 | 9,056.38 | 39,783.87 | 90,594 |
| 2022-01-11 | 8,646.54 | 9,746.10 | 8,646.54 | 9,276.29 | 40,749.93 | 226,320 |
| 2022-01-10 | 9,706.12 | 9,906.04 | 9,046.38 | 9,066.37 | 39,827.78 | 192,570 |
| 2022-01-07 | 9,086.36 | 9,676.13 | 8,646.54 | 9,546.18 | 41,935.54 | 241,019 |
| 2022-01-06 | 10,095.96 | 11,345.46 | 9,426.23 | 9,546.18 | 41,935.54 | 1,632,925 |
| 2022-01-05 | 9,996.00 | 10,245.90 | 9,006.40 | 9,236.30 | 40,574.28 | 2,094,581 |
| 2022-01-04 | 7,726.91 | 7,986.80 | 7,716.91 | 7,886.84 | 34,646.22 | 60,019 |
| 2022-01-03 | 7,576.97 | 7,756.90 | 7,556.98 | 7,696.92 | 33,811.90 | 26,447 |
| 2021-12-30 | 7,347.06 | 7,656.94 | 7,347.06 | 7,576.97 | 33,284.96 | 46,296 |
| 2021-12-29 | 7,197.12 | 7,477.01 | 7,197.12 | 7,377.05 | 32,406.73 | 21,026 |
| 2021-12-28 | 7,267.09 | 7,287.08 | 7,207.12 | 7,277.09 | 31,791.90 | 10,323 |
| 2021-12-27 | 7,197.12 | 7,287.08 | 7,177.13 | 7,207.12 | 31,486.21 | 6,594 |
| 2021-12-24 | 7,147.14 | 7,237.10 | 7,147.14 | 7,197.12 | 31,442.54 | 5,701 |
| 2021-12-23 | 7,247.10 | 7,297.08 | 7,097.16 | 7,147.14 | 31,224.19 | 10,392 |
| 2021-12-22 | 7,117.15 | 7,247.10 | 7,107.16 | 7,207.12 | 31,486.21 | 6,657 |
| 2021-12-21 | 7,207.12 | 7,357.06 | 7,117.15 | 7,177.13 | 31,355.20 | 9,572 |
| 2021-12-20 | 7,207.12 | 7,307.08 | 7,097.16 | 7,157.14 | 31,267.86 | 17,715 |
| 2021-12-17 | 7,377.05 | 7,377.05 | 7,127.15 | 7,307.08 | 31,922.91 | 11,276 |
| 2021-12-16 | 7,526.99 | 7,566.97 | 7,147.14 | 7,377.05 | 32,228.60 | 39,556 |
| 2021-12-15 | 7,277.09 | 7,437.02 | 7,137.14 | 7,377.05 | 32,228.60 | 29,688 |
| 2021-12-14 | 7,247.10 | 7,367.05 | 7,137.14 | 7,187.12 | 31,398.87 | 14,740 |
| 2021-12-13 | 7,357.06 | 7,457.02 | 7,267.09 | 7,317.07 | 31,966.58 | 12,638 |
| 2021-12-10 | 7,317.07 | 7,467.01 | 7,247.10 | 7,357.06 | 32,141.26 | 35,201 |
| 2021-12-09 | 7,277.09 | 7,327.07 | 7,237.10 | 7,287.08 | 31,835.57 | 8,772 |
| 2021-12-08 | 7,327.07 | 7,347.06 | 7,217.11 | 7,297.08 | 31,879.24 | 24,017 |
| 2021-12-07 | 7,207.12 | 7,287.08 | 7,187.12 | 7,237.10 | 31,617.22 | 12,975 |
| 2021-12-06 | 6,987.20 | 7,277.09 | 6,987.20 | 7,247.10 | 31,660.89 | 20,527 |
| 2021-12-03 | 7,247.10 | 7,247.10 | 7,017.19 | 7,097.16 | 31,005.84 | 12,763 |
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.