Young Poong Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	999.60	1,010.60	989.60	992.60	11,916.00	6,508
2025-05-16	1,006.60	1,013.59	997.60	1,000.60	12,012.00	9,861
2025-05-15	1,019.59	1,024.59	1,003.60	1,006.60	12,084.00	7,075
2025-05-14	1,011.60	1,035.59	999.60	1,012.59	12,156.00	15,161
2025-05-13	1,028.59	1,029.59	1,010.60	1,012.59	12,156.00	11,810
2025-05-12	962.61	1,042.58	962.61	1,028.59	12,348.00	66,450
2025-05-09	966.61	966.61	958.62	964.61	11,580.00	2,527
2025-05-08	968.61	968.61	955.62	962.61	11,556.00	5,050
2025-05-07	968.61	974.61	957.62	958.62	11,508.00	8,212
2025-05-02	976.61	990.60	969.61	969.61	11,640.00	10,556
2025-04-30	978.61	990.60	965.61	976.61	11,724.00	8,218
2025-04-29	955.62	982.61	948.62	976.61	11,724.00	16,112
2025-04-28	956.62	957.62	949.62	954.62	11,460.00	5,699
2025-04-25	949.62	957.62	939.62	956.62	11,484.00	8,450
2025-04-24	958.62	963.61	949.62	952.62	11,436.00	5,135
2025-04-23	949.62	956.62	946.62	955.62	11,472.00	7,953
2025-04-22	932.63	954.62	932.63	949.62	11,400.00	10,616
2025-04-21	946.62	951.62	925.63	943.62	11,328.00	27,546
2025-04-18	942.62	946.62	937.62	945.62	11,352.00	6,210
2025-04-17	946.62	947.62	932.63	940.62	11,292.00	5,902
2025-04-16	942.62	948.62	932.63	940.62	11,292.00	6,723
2025-04-15	930.63	946.62	920.63	942.62	11,316.00	13,259
2025-04-14	889.64	929.63	888.64	929.63	11,160.00	18,049
2025-04-11	898.64	904.64	880.65	904.64	10,860.00	7,621
2025-04-10	878.65	907.64	878.65	901.64	10,824.00	9,592
2025-04-09	909.64	914.63	872.65	872.65	10,476.00	16,327
2025-04-08	914.63	947.62	900.64	912.63	10,956.00	5,577
2025-04-07	944.62	949.62	905.64	911.64	10,944.00	17,581
2025-04-04	940.62	950.62	937.62	943.62	11,328.00	4,832
2025-04-03	940.62	951.62	939.62	940.62	11,292.00	9,747
2025-04-02	959.62	966.61	946.62	953.62	11,448.00	8,669
2025-04-01	961.62	968.61	954.62	958.62	11,508.00	7,208
2025-03-31	978.61	979.61	947.62	951.62	11,424.00	14,213
2025-03-28	979.61	979.61	966.61	971.61	11,664.00	7,383
2025-03-27	985.61	990.60	980.61	980.61	11,772.00	4,932
2025-03-26	986.61	994.60	979.61	985.61	11,832.00	7,294
2025-03-25	991.60	998.60	985.61	985.61	11,832.00	14,329
2025-03-24	997.60	997.60	990.60	994.60	11,940.00	4,005
2025-03-21	994.60	1,000.60	988.60	993.60	11,928.00	9,790
2025-03-20	1,001.60	1,003.60	990.60	999.60	12,000.00	9,161
2025-03-19	998.60	1,000.60	990.60	999.60	12,000.00	6,440
2025-03-18	999.60	1,001.60	989.60	998.60	11,988.00	3,616
2025-03-17	1,001.60	1,001.60	988.60	998.60	11,988.00	7,324
2025-03-14	989.60	1,000.60	989.60	998.60	11,988.00	4,928
2025-03-13	992.60	999.60	983.61	992.60	11,916.00	5,133
2025-03-12	990.60	996.60	986.61	992.60	11,916.00	4,582
2025-03-11	996.60	998.60	980.61	990.60	11,892.00	11,474
2025-03-10	994.60	1,006.60	994.60	999.60	12,000.00	7,527
2025-03-07	1,000.60	1,007.60	993.60	998.60	11,988.00	30,172
2025-03-06	1,012.59	1,012.59	1,000.60	1,004.60	12,060.00	6,676
2025-03-05	999.60	1,017.59	999.60	1,006.60	12,084.00	6,404
2025-03-04	1,001.60	1,024.59	1,001.60	1,002.60	12,036.00	12,414
2025-02-28	1,022.59	1,032.59	1,010.60	1,010.60	12,132.00	10,330
2025-02-27	1,045.58	1,047.58	1,025.59	1,027.59	12,336.00	12,853
2025-02-26	1,046.58	1,056.58	1,038.58	1,045.58	12,552.00	7,270
2025-02-25	1,052.58	1,063.57	1,038.58	1,056.58	12,684.00	19,177
2025-02-24	1,028.59	1,050.58	1,025.59	1,048.58	12,588.00	7,164
2025-02-21	1,037.58	1,048.58	1,025.59	1,033.59	12,408.00	8,373
2025-02-20	1,018.59	1,044.58	1,017.59	1,037.58	12,456.00	19,910
2025-02-19	1,012.59	1,022.59	1,011.60	1,021.59	12,264.00	11,632

← NewerPage 6 of 20 · 1,175 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.