Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,005.60 | 1,005.60 | 998.60 | 1,003.60 | 12,048.00 | 1,889 |
| 2025-08-13 | 999.60 | 1,004.60 | 994.60 | 1,003.60 | 12,048.00 | 6,453 |
| 2025-08-12 | 1,004.60 | 1,004.60 | 993.60 | 998.60 | 11,988.00 | 3,186 |
| 2025-08-11 | 998.60 | 1,004.60 | 991.60 | 998.60 | 11,988.00 | 4,464 |
| 2025-08-08 | 1,004.60 | 1,004.60 | 994.60 | 998.60 | 11,988.00 | 4,134 |
| 2025-08-07 | 1,001.60 | 1,048.58 | 995.60 | 996.60 | 11,964.00 | 8,642 |
| 2025-08-06 | 984.61 | 1,018.59 | 984.61 | 1,003.60 | 12,048.00 | 6,683 |
| 2025-08-05 | 1,009.60 | 1,009.60 | 995.60 | 1,000.60 | 12,012.00 | 7,715 |
| 2025-08-04 | 1,003.60 | 1,009.60 | 998.60 | 1,000.60 | 12,012.00 | 4,112 |
| 2025-08-01 | 1,024.59 | 1,024.59 | 999.60 | 1,003.60 | 12,048.00 | 6,965 |
| 2025-07-31 | 1,029.59 | 1,031.59 | 1,014.59 | 1,018.59 | 12,228.00 | 3,513 |
| 2025-07-30 | 1,037.58 | 1,042.58 | 1,020.59 | 1,020.59 | 12,252.00 | 8,693 |
| 2025-07-29 | 1,029.59 | 1,049.58 | 1,029.59 | 1,037.58 | 12,456.00 | 3,223 |
| 2025-07-28 | 1,043.58 | 1,045.58 | 1,029.59 | 1,038.58 | 12,468.00 | 5,998 |
| 2025-07-25 | 1,045.58 | 1,046.58 | 1,029.59 | 1,034.59 | 12,420.00 | 4,395 |
| 2025-07-24 | 1,059.58 | 1,059.58 | 1,032.59 | 1,045.58 | 12,552.00 | 8,922 |
| 2025-07-23 | 1,059.58 | 1,064.57 | 1,048.58 | 1,049.58 | 12,600.00 | 5,782 |
| 2025-07-22 | 1,067.57 | 1,067.57 | 1,049.58 | 1,059.58 | 12,720.00 | 8,428 |
| 2025-07-21 | 1,061.58 | 1,069.57 | 1,053.58 | 1,062.57 | 12,756.00 | 4,524 |
| 2025-07-18 | 1,061.58 | 1,066.57 | 1,051.58 | 1,061.58 | 12,744.00 | 5,015 |
| 2025-07-17 | 1,058.58 | 1,069.57 | 1,044.58 | 1,061.58 | 12,744.00 | 4,574 |
| 2025-07-16 | 1,070.57 | 1,070.57 | 1,044.58 | 1,049.58 | 12,600.00 | 6,172 |
| 2025-07-15 | 1,068.57 | 1,078.57 | 1,054.58 | 1,062.57 | 12,756.00 | 6,933 |
| 2025-07-14 | 1,083.57 | 1,090.56 | 1,063.57 | 1,068.57 | 12,828.00 | 8,189 |
| 2025-07-11 | 1,081.57 | 1,089.56 | 1,074.57 | 1,083.57 | 13,008.00 | 8,885 |
| 2025-07-10 | 1,083.57 | 1,088.56 | 1,070.57 | 1,078.57 | 12,948.00 | 8,842 |
| 2025-07-09 | 1,087.56 | 1,096.56 | 1,075.57 | 1,083.57 | 13,008.00 | 13,881 |
| 2025-07-08 | 1,081.57 | 1,088.56 | 1,067.57 | 1,075.57 | 12,912.00 | 7,922 |
| 2025-07-07 | 1,069.57 | 1,093.56 | 1,069.57 | 1,081.57 | 12,984.00 | 8,581 |
| 2025-07-04 | 1,075.57 | 1,087.56 | 1,069.57 | 1,080.57 | 12,972.00 | 9,738 |
| 2025-07-03 | 1,052.58 | 1,140.54 | 1,052.58 | 1,075.57 | 12,912.00 | 34,445 |
| 2025-07-02 | 1,049.58 | 1,065.57 | 1,042.58 | 1,052.58 | 12,636.00 | 12,025 |
| 2025-07-01 | 1,065.57 | 1,071.57 | 1,055.58 | 1,061.58 | 12,744.00 | 7,796 |
| 2025-06-30 | 1,087.56 | 1,088.56 | 1,060.58 | 1,064.57 | 12,780.00 | 7,432 |
| 2025-06-27 | 1,067.57 | 1,169.53 | 1,058.58 | 1,078.57 | 12,948.00 | 45,110 |
| 2025-06-26 | 1,074.57 | 1,084.57 | 1,060.58 | 1,067.57 | 12,816.00 | 12,198 |
| 2025-06-25 | 1,081.57 | 1,081.57 | 1,066.57 | 1,074.57 | 12,900.00 | 11,688 |
| 2025-06-24 | 1,059.58 | 1,079.57 | 1,059.58 | 1,079.57 | 12,960.00 | 9,141 |
| 2025-06-23 | 1,084.57 | 1,084.57 | 1,049.58 | 1,057.58 | 12,696.00 | 8,753 |
| 2025-06-20 | 1,084.57 | 1,088.56 | 1,069.57 | 1,084.57 | 13,020.00 | 8,520 |
| 2025-06-19 | 1,074.57 | 1,090.56 | 1,074.57 | 1,085.57 | 13,032.00 | 5,029 |
| 2025-06-18 | 1,060.58 | 1,086.57 | 1,060.58 | 1,085.57 | 13,032.00 | 5,958 |
| 2025-06-17 | 1,100.56 | 1,103.56 | 1,050.58 | 1,069.57 | 12,840.00 | 11,691 |
| 2025-06-16 | 1,103.56 | 1,109.56 | 1,086.57 | 1,100.56 | 13,212.00 | 8,222 |
| 2025-06-13 | 1,125.55 | 1,128.55 | 1,089.56 | 1,106.56 | 13,284.00 | 18,885 |
| 2025-06-12 | 1,099.56 | 1,170.53 | 1,090.56 | 1,125.55 | 13,512.00 | 36,317 |
| 2025-06-11 | 1,054.58 | 1,103.56 | 1,047.58 | 1,102.56 | 13,236.00 | 41,129 |
| 2025-06-10 | 1,048.58 | 1,052.58 | 1,024.59 | 1,051.58 | 12,624.00 | 14,766 |
| 2025-06-09 | 1,016.59 | 1,043.58 | 1,012.59 | 1,041.58 | 12,504.00 | 21,910 |
| 2025-06-05 | 1,004.60 | 1,018.59 | 1,004.60 | 1,016.59 | 12,204.00 | 6,429 |
| 2025-06-04 | 1,004.60 | 1,014.59 | 1,000.60 | 1,008.60 | 12,108.00 | 5,255 |
| 2025-06-02 | 1,028.59 | 1,028.59 | 1,004.60 | 1,004.60 | 12,060.00 | 5,480 |
| 2025-05-30 | 1,012.59 | 1,029.59 | 1,004.60 | 1,026.59 | 12,324.00 | 13,025 |
| 2025-05-29 | 1,002.60 | 1,011.60 | 997.60 | 1,010.60 | 12,132.00 | 9,933 |
| 2025-05-28 | 990.60 | 1,001.60 | 990.60 | 1,000.60 | 12,012.00 | 6,209 |
| 2025-05-27 | 1,000.60 | 1,002.60 | 991.60 | 997.60 | 11,976.00 | 3,938 |
| 2025-05-26 | 997.60 | 1,004.60 | 990.60 | 1,000.60 | 12,012.00 | 5,804 |
| 2025-05-23 | 992.60 | 999.60 | 987.60 | 989.60 | 11,880.00 | 4,939 |
| 2025-05-22 | 991.60 | 1,001.60 | 987.60 | 995.60 | 11,952.00 | 7,676 |
| 2025-05-21 | 989.60 | 1,003.60 | 987.60 | 997.60 | 11,976.00 | 4,448 |
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.