Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	909.64	920.63	909.64	917.63	11,016.00	3,901
2025-11-12	911.64	921.63	903.64	917.63	11,016.00	4,921
2025-11-11	907.64	917.63	899.64	908.64	10,908.00	6,906
2025-11-10	898.64	908.64	879.65	907.64	10,896.00	5,780
2025-11-07	904.64	907.64	883.65	898.64	10,788.00	4,833
2025-11-06	894.64	915.63	891.64	905.64	10,872.00	16,704
2025-11-05	890.64	909.64	882.65	891.64	10,704.00	10,726
2025-11-04	891.64	913.63	890.64	890.64	10,692.00	6,178
2025-11-03	922.63	928.63	890.64	890.64	10,692.00	15,050
2025-10-31	893.64	933.63	893.64	921.63	11,064.00	28,710
2025-10-30	899.64	904.64	866.65	893.64	10,728.00	67,324
2025-10-29	939.62	946.62	888.64	897.64	10,776.00	79,753
2025-10-28	978.61	979.61	936.63	936.63	11,244.00	41,150
2025-10-27	985.61	988.60	959.62	976.61	11,724.00	29,690
2025-10-24	986.61	989.60	980.61	985.61	11,832.00	4,724
2025-10-23	984.61	998.60	982.61	986.61	11,844.00	6,012
2025-10-22	986.61	994.60	976.61	984.61	11,820.00	12,337
2025-10-21	984.61	991.60	984.61	986.61	11,844.00	8,013
2025-10-20	998.60	998.60	985.61	990.60	11,892.00	5,068
2025-10-17	1,000.60	1,000.60	979.61	994.60	11,940.00	10,617
2025-10-16	999.60	999.60	989.60	996.60	11,964.00	3,908
2025-10-15	995.60	999.60	991.60	997.60	11,976.00	4,414
2025-10-14	996.60	1,006.60	989.60	995.60	11,952.00	7,201
2025-10-13	984.61	1,002.60	984.61	996.60	11,964.00	9,391
2025-10-10	1,003.60	1,007.60	948.62	996.60	11,964.00	14,974
2025-10-02	997.60	1,010.60	995.60	999.60	12,000.00	7,359
2025-10-01	999.60	1,022.59	993.60	999.60	12,000.00	7,375
2025-09-30	1,004.60	1,004.60	997.60	999.60	12,000.00	2,568
2025-09-29	997.60	1,012.59	992.60	1,004.60	12,060.00	10,058
2025-09-26	1,015.59	1,016.59	993.60	1,003.60	12,048.00	12,245
2025-09-25	1,017.59	1,020.59	1,001.60	1,015.59	12,192.00	6,342
2025-09-24	1,019.59	1,022.59	1,009.60	1,017.59	12,216.00	3,511
2025-09-23	1,019.59	1,019.59	994.60	1,019.59	12,240.00	18,370
2025-09-22	1,034.59	1,035.59	1,007.60	1,019.59	12,240.00	5,692
2025-09-19	1,029.59	1,035.59	1,015.59	1,032.59	12,396.00	5,873
2025-09-18	1,032.59	1,036.59	1,026.59	1,032.59	12,396.00	10,242
2025-09-17	1,038.58	1,049.58	1,026.59	1,032.59	12,396.00	6,279
2025-09-16	1,042.58	1,045.58	1,028.59	1,043.58	12,528.00	8,755
2025-09-15	1,044.58	1,045.58	1,034.59	1,042.58	12,516.00	6,258
2025-09-12	1,049.58	1,049.58	1,039.58	1,044.58	12,540.00	11,250
2025-09-11	1,054.58	1,063.57	1,043.58	1,049.58	12,600.00	11,251
2025-09-10	1,036.59	1,157.54	1,034.59	1,055.58	12,672.00	108,463
2025-09-09	1,039.58	1,049.58	1,027.59	1,034.59	12,420.00	8,087
2025-09-08	1,035.59	1,052.58	1,030.59	1,039.58	12,480.00	10,927
2025-09-05	1,050.58	1,069.57	1,026.59	1,038.58	12,468.00	19,883
2025-09-04	1,084.57	1,179.53	1,025.59	1,041.58	12,504.00	156,974
2025-09-03	1,000.60	1,002.60	984.61	995.60	11,952.00	6,055
2025-09-02	989.60	1,000.60	988.60	999.60	12,000.00	3,007
2025-09-01	1,000.60	1,000.60	993.60	996.60	11,964.00	2,538
2025-08-29	998.60	1,000.60	982.61	995.60	11,952.00	6,310
2025-08-28	996.60	1,000.60	993.60	998.60	11,988.00	1,253
2025-08-27	1,000.60	1,000.60	992.60	997.60	11,976.00	3,755
2025-08-26	1,016.59	1,016.59	994.60	1,000.60	12,012.00	14,467
2025-08-25	997.60	1,090.56	991.60	1,016.59	12,204.00	30,287
2025-08-22	985.61	1,001.60	985.61	997.60	11,976.00	2,125
2025-08-21	999.60	999.60	994.60	996.60	11,964.00	3,242
2025-08-20	998.60	998.60	989.60	996.60	11,964.00	4,592
2025-08-19	999.60	1,002.60	985.61	998.60	11,988.00	9,145
2025-08-18	1,003.60	1,003.60	988.60	996.60	11,964.00	5,442
2025-08-14	1,005.60	1,005.60	998.60	1,003.60	12,048.00	1,889

← NewerPage 4 of 20 · 1,171 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.