Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,164.53 | 1,196.52 | 1,164.53 | 1,193.52 | 14,328.00 | 13,482 |
| 2024-11-14 | 1,139.54 | 1,202.52 | 1,139.54 | 1,173.53 | 14,088.00 | 32,292 |
| 2024-11-13 | 1,175.53 | 1,179.53 | 1,141.54 | 1,141.54 | 13,704.00 | 22,064 |
| 2024-11-12 | 1,215.51 | 1,222.51 | 1,164.53 | 1,174.53 | 14,100.00 | 52,989 |
| 2024-11-11 | 1,264.49 | 1,282.49 | 1,209.52 | 1,218.51 | 14,628.00 | 31,211 |
| 2024-11-08 | 1,209.52 | 1,285.49 | 1,209.52 | 1,264.49 | 15,180.00 | 63,638 |
| 2024-11-07 | 1,209.52 | 1,222.51 | 1,199.52 | 1,209.52 | 14,520.00 | 15,908 |
| 2024-11-06 | 1,223.51 | 1,232.51 | 1,199.52 | 1,209.52 | 14,520.00 | 17,083 |
| 2024-11-05 | 1,221.51 | 1,237.50 | 1,221.51 | 1,221.51 | 14,664.00 | 12,863 |
| 2024-11-04 | 1,219.51 | 1,239.50 | 1,218.51 | 1,231.51 | 14,784.00 | 12,752 |
| 2024-11-01 | 1,226.51 | 1,234.51 | 1,217.51 | 1,222.51 | 14,676.00 | 14,272 |
| 2024-10-31 | 1,237.50 | 1,240.50 | 1,214.51 | 1,236.51 | 14,844.00 | 10,234 |
| 2024-10-30 | 1,252.50 | 1,254.50 | 1,229.51 | 1,236.51 | 14,844.00 | 24,166 |
| 2024-10-29 | 1,236.51 | 1,261.50 | 1,235.51 | 1,251.50 | 15,024.00 | 20,779 |
| 2024-10-28 | 1,194.52 | 1,252.50 | 1,187.52 | 1,234.51 | 14,820.00 | 20,510 |
| 2024-10-25 | 1,228.51 | 1,232.51 | 1,199.52 | 1,217.51 | 14,616.00 | 32,429 |
| 2024-10-24 | 1,250.50 | 1,258.50 | 1,218.51 | 1,225.51 | 14,712.00 | 32,280 |
| 2024-10-23 | 1,248.50 | 1,258.50 | 1,239.50 | 1,256.50 | 15,084.00 | 26,840 |
| 2024-10-22 | 1,280.49 | 1,293.48 | 1,243.50 | 1,248.50 | 14,988.00 | 28,886 |
| 2024-10-21 | 1,318.47 | 1,353.46 | 1,281.49 | 1,281.49 | 15,384.00 | 70,794 |
| 2024-10-18 | 1,339.46 | 1,367.45 | 1,318.47 | 1,318.47 | 15,828.00 | 22,397 |
| 2024-10-17 | 1,334.47 | 1,380.45 | 1,329.47 | 1,339.46 | 16,080.00 | 48,013 |
| 2024-10-16 | 1,338.46 | 1,354.46 | 1,329.47 | 1,334.47 | 16,020.00 | 18,300 |
| 2024-10-15 | 1,385.45 | 1,424.43 | 1,329.47 | 1,338.46 | 16,068.00 | 84,884 |
| 2024-10-14 | 1,370.45 | 1,401.44 | 1,338.46 | 1,384.45 | 16,620.00 | 65,666 |
| 2024-10-11 | 1,326.47 | 1,447.42 | 1,324.47 | 1,358.46 | 16,308.00 | 131,053 |
| 2024-10-10 | 1,337.46 | 1,340.46 | 1,310.48 | 1,311.48 | 15,744.00 | 39,067 |
| 2024-10-08 | 1,336.47 | 1,369.45 | 1,318.47 | 1,330.47 | 15,972.00 | 41,096 |
| 2024-10-07 | 1,339.46 | 1,359.46 | 1,315.47 | 1,353.46 | 16,248.00 | 42,877 |
| 2024-10-04 | 1,360.46 | 1,375.45 | 1,318.47 | 1,343.46 | 16,128.00 | 98,070 |
| 2024-10-02 | 1,409.44 | 1,437.42 | 1,351.46 | 1,352.46 | 16,236.00 | 135,777 |
| 2024-09-30 | 1,477.41 | 1,487.40 | 1,408.44 | 1,417.43 | 17,016.00 | 135,439 |
| 2024-09-27 | 1,545.38 | 1,561.38 | 1,487.40 | 1,491.40 | 17,904.00 | 212,185 |
| 2024-09-26 | 1,559.38 | 1,644.34 | 1,522.39 | 1,532.39 | 18,396.00 | 247,285 |
| 2024-09-25 | 1,777.29 | 1,899.24 | 1,533.39 | 1,534.39 | 18,420.00 | 881,020 |
| 2024-09-24 | 1,441.42 | 1,859.26 | 1,434.43 | 1,759.30 | 21,120.00 | 2,334,393 |
| 2024-09-23 | 1,394.44 | 1,449.42 | 1,347.46 | 1,440.42 | 17,292.00 | 127,297 |
| 2024-09-20 | 1,494.40 | 1,570.37 | 1,412.43 | 1,412.43 | 16,956.00 | 454,381 |
| 2024-09-19 | 1,347.46 | 1,590.36 | 1,338.46 | 1,485.41 | 17,832.00 | 1,782,904 |
| 2024-09-13 | 1,414.43 | 1,669.33 | 1,304.48 | 1,304.48 | 15,660.00 | 1,526,467 |
| 2024-09-12 | 1,224.51 | 1,304.48 | 1,224.51 | 1,287.48 | 15,456.00 | 21,684 |
| 2024-09-11 | 1,208.52 | 1,237.50 | 1,206.52 | 1,224.51 | 14,700.00 | 5,576 |
| 2024-09-10 | 1,249.50 | 1,258.50 | 1,216.51 | 1,217.51 | 14,616.00 | 18,002 |
| 2024-09-09 | 1,219.51 | 1,259.50 | 1,218.51 | 1,249.50 | 15,000.00 | 8,331 |
| 2024-09-06 | 1,277.49 | 1,288.48 | 1,244.50 | 1,249.50 | 15,000.00 | 14,322 |
| 2024-09-05 | 1,304.48 | 1,316.47 | 1,277.49 | 1,277.49 | 15,336.00 | 14,792 |
| 2024-09-04 | 1,299.48 | 1,324.47 | 1,299.48 | 1,300.48 | 15,612.00 | 20,444 |
| 2024-09-03 | 1,331.47 | 1,347.46 | 1,326.47 | 1,328.47 | 15,948.00 | 10,785 |
| 2024-09-02 | 1,352.46 | 1,358.46 | 1,328.47 | 1,328.47 | 15,948.00 | 10,881 |
| 2024-08-30 | 1,323.47 | 1,351.46 | 1,302.48 | 1,349.46 | 16,200.00 | 12,570 |
| 2024-08-29 | 1,322.47 | 1,334.47 | 1,301.48 | 1,303.48 | 15,648.00 | 14,835 |
| 2024-08-28 | 1,339.46 | 1,340.46 | 1,318.47 | 1,323.47 | 15,888.00 | 13,676 |
| 2024-08-27 | 1,341.46 | 1,343.46 | 1,325.47 | 1,331.47 | 15,984.00 | 16,249 |
| 2024-08-26 | 1,350.46 | 1,373.45 | 1,337.46 | 1,339.46 | 16,080.00 | 14,248 |
| 2024-08-23 | 1,371.45 | 1,379.45 | 1,338.46 | 1,345.46 | 16,152.00 | 17,267 |
| 2024-08-22 | 1,402.44 | 1,421.43 | 1,362.45 | 1,362.45 | 16,356.00 | 21,624 |
| 2024-08-21 | 1,420.43 | 1,439.42 | 1,380.45 | 1,402.44 | 16,836.00 | 28,020 |
| 2024-08-20 | 1,409.44 | 1,446.42 | 1,408.44 | 1,419.43 | 17,040.00 | 14,686 |
| 2024-08-19 | 1,434.43 | 1,449.42 | 1,406.44 | 1,408.44 | 16,908.00 | 22,339 |
| 2024-08-16 | 1,494.40 | 1,494.40 | 1,425.43 | 1,432.43 | 17,196.00 | 34,428 |
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.