Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,017.59 | 1,019.59 | 1,008.60 | 1,011.60 | 12,144.00 | 6,878 |
| 2025-02-17 | 1,016.59 | 1,020.59 | 1,011.60 | 1,016.59 | 12,204.00 | 9,408 |
| 2025-02-14 | 1,009.60 | 1,020.59 | 1,009.60 | 1,016.59 | 12,204.00 | 10,020 |
| 2025-02-13 | 1,012.59 | 1,016.59 | 1,006.60 | 1,009.60 | 12,120.00 | 16,456 |
| 2025-02-12 | 1,028.59 | 1,028.59 | 1,011.60 | 1,012.59 | 12,156.00 | 15,571 |
| 2025-02-11 | 1,026.59 | 1,033.59 | 1,016.59 | 1,020.59 | 12,252.00 | 9,323 |
| 2025-02-10 | 1,034.59 | 1,043.58 | 1,012.59 | 1,024.59 | 12,300.00 | 22,164 |
| 2025-02-07 | 1,049.58 | 1,063.57 | 1,030.59 | 1,036.59 | 12,444.00 | 18,745 |
| 2025-02-06 | 1,057.58 | 1,059.58 | 1,042.58 | 1,053.58 | 12,648.00 | 9,006 |
| 2025-02-05 | 1,054.58 | 1,071.57 | 1,046.58 | 1,053.58 | 12,648.00 | 15,902 |
| 2025-02-04 | 1,054.58 | 1,086.57 | 1,052.58 | 1,052.58 | 12,636.00 | 15,825 |
| 2025-02-03 | 1,084.57 | 1,084.57 | 1,040.58 | 1,062.57 | 12,756.00 | 28,664 |
| 2025-01-31 | 1,084.57 | 1,092.56 | 1,061.58 | 1,086.57 | 13,044.00 | 8,805 |
| 2025-01-24 | 1,081.57 | 1,089.56 | 1,074.57 | 1,088.56 | 13,068.00 | 7,728 |
| 2025-01-23 | 1,109.56 | 1,109.56 | 1,035.59 | 1,081.57 | 12,984.00 | 22,354 |
| 2025-01-22 | 1,113.55 | 1,123.55 | 1,107.56 | 1,109.56 | 13,320.00 | 11,997 |
| 2025-01-21 | 1,127.55 | 1,136.55 | 1,110.56 | 1,113.55 | 13,368.00 | 12,640 |
| 2025-01-20 | 1,135.55 | 1,140.54 | 1,127.55 | 1,131.55 | 13,584.00 | 6,232 |
| 2025-01-17 | 1,124.55 | 1,157.54 | 1,122.55 | 1,135.55 | 13,632.00 | 15,891 |
| 2025-01-16 | 1,136.55 | 1,148.54 | 1,123.55 | 1,129.55 | 13,560.00 | 7,345 |
| 2025-01-15 | 1,148.54 | 1,148.54 | 1,123.55 | 1,123.55 | 13,488.00 | 18,834 |
| 2025-01-14 | 1,140.54 | 1,159.54 | 1,130.55 | 1,141.54 | 13,704.00 | 17,979 |
| 2025-01-13 | 1,170.53 | 1,178.53 | 1,146.54 | 1,147.54 | 13,776.00 | 18,722 |
| 2025-01-10 | 1,181.53 | 1,188.52 | 1,165.53 | 1,169.53 | 14,040.00 | 10,630 |
| 2025-01-09 | 1,188.52 | 1,193.52 | 1,169.53 | 1,179.53 | 14,160.00 | 10,258 |
| 2025-01-08 | 1,179.53 | 1,193.52 | 1,175.53 | 1,188.52 | 14,268.00 | 7,647 |
| 2025-01-07 | 1,198.52 | 1,198.52 | 1,177.53 | 1,179.53 | 14,160.00 | 8,064 |
| 2025-01-06 | 1,172.53 | 1,188.52 | 1,172.53 | 1,188.52 | 14,268.00 | 10,173 |
| 2025-01-03 | 1,160.54 | 1,176.53 | 1,151.54 | 1,166.53 | 14,004.00 | 12,702 |
| 2025-01-02 | 1,173.53 | 1,173.53 | 1,142.54 | 1,149.54 | 13,800.00 | 15,468 |
| 2024-12-30 | 1,151.54 | 1,168.53 | 1,147.54 | 1,159.54 | 13,920.00 | 15,173 |
| 2024-12-27 | 1,150.54 | 1,162.53 | 1,133.55 | 1,147.54 | 13,776.00 | 10,130 |
| 2024-12-26 | 1,179.53 | 1,184.53 | 1,149.54 | 1,150.54 | 13,812.00 | 23,467 |
| 2024-12-24 | 1,193.52 | 1,202.52 | 1,167.53 | 1,178.53 | 14,148.00 | 12,609 |
| 2024-12-23 | 1,217.51 | 1,234.51 | 1,143.54 | 1,193.52 | 14,328.00 | 22,239 |
| 2024-12-20 | 1,221.51 | 1,221.51 | 1,184.53 | 1,209.52 | 14,520.00 | 14,437 |
| 2024-12-19 | 1,209.52 | 1,237.50 | 1,200.52 | 1,221.51 | 14,664.00 | 12,724 |
| 2024-12-18 | 1,204.52 | 1,232.51 | 1,204.52 | 1,222.51 | 14,676.00 | 5,720 |
| 2024-12-17 | 1,207.52 | 1,245.50 | 1,195.52 | 1,216.51 | 14,604.00 | 19,628 |
| 2024-12-16 | 1,212.51 | 1,222.51 | 1,200.52 | 1,200.52 | 14,412.00 | 18,167 |
| 2024-12-13 | 1,190.52 | 1,218.51 | 1,190.52 | 1,212.51 | 14,556.00 | 18,428 |
| 2024-12-12 | 1,193.52 | 1,206.52 | 1,179.53 | 1,189.52 | 14,280.00 | 14,073 |
| 2024-12-11 | 1,130.55 | 1,196.52 | 1,124.55 | 1,193.52 | 14,328.00 | 36,353 |
| 2024-12-10 | 1,087.56 | 1,136.55 | 1,079.57 | 1,130.55 | 13,572.00 | 17,041 |
| 2024-12-09 | 1,147.54 | 1,147.54 | 1,077.57 | 1,077.57 | 12,936.00 | 51,889 |
| 2024-12-06 | 1,166.53 | 1,180.53 | 1,109.56 | 1,147.54 | 13,776.00 | 23,233 |
| 2024-12-05 | 1,184.53 | 1,196.52 | 1,166.53 | 1,169.53 | 14,040.00 | 13,066 |
| 2024-12-04 | 1,185.53 | 1,206.52 | 1,176.53 | 1,181.53 | 14,184.00 | 18,102 |
| 2024-12-03 | 1,184.53 | 1,214.51 | 1,183.53 | 1,199.52 | 14,400.00 | 13,433 |
| 2024-12-02 | 1,205.52 | 1,234.51 | 1,184.53 | 1,184.53 | 14,220.00 | 29,564 |
| 2024-11-29 | 1,230.51 | 1,238.50 | 1,199.52 | 1,204.52 | 14,460.00 | 21,856 |
| 2024-11-28 | 1,242.50 | 1,245.50 | 1,218.51 | 1,233.51 | 14,808.00 | 12,893 |
| 2024-11-27 | 1,256.50 | 1,260.50 | 1,227.51 | 1,228.51 | 14,748.00 | 26,365 |
| 2024-11-26 | 1,279.49 | 1,319.47 | 1,205.52 | 1,256.50 | 15,084.00 | 50,195 |
| 2024-11-25 | 1,257.50 | 1,286.49 | 1,244.50 | 1,267.49 | 15,216.00 | 40,815 |
| 2024-11-22 | 1,305.48 | 1,342.46 | 1,242.50 | 1,248.50 | 14,988.00 | 104,479 |
| 2024-11-21 | 1,210.52 | 1,419.43 | 1,210.52 | 1,329.47 | 15,960.00 | 417,471 |
| 2024-11-20 | 1,217.51 | 1,234.51 | 1,207.52 | 1,220.51 | 14,652.00 | 9,870 |
| 2024-11-19 | 1,225.51 | 1,234.51 | 1,211.52 | 1,229.51 | 14,760.00 | 24,736 |
| 2024-11-18 | 1,199.52 | 1,228.51 | 1,193.52 | 1,212.51 | 14,556.00 | 18,031 |
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.