Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1,454.42 | 1,495.40 | 1,454.42 | 1,463.41 | 17,568.00 | 19,794 |
| 2024-08-12 | 1,475.41 | 1,543.38 | 1,470.41 | 1,509.40 | 18,120.00 | 32,058 |
| 2024-08-09 | 1,459.42 | 1,535.39 | 1,459.42 | 1,478.41 | 17,748.00 | 44,526 |
| 2024-08-08 | 1,509.40 | 1,509.40 | 1,447.42 | 1,460.42 | 17,532.00 | 42,962 |
| 2024-08-07 | 1,599.36 | 1,663.33 | 1,510.40 | 1,512.39 | 18,156.00 | 96,891 |
| 2024-08-06 | 1,551.38 | 1,718.31 | 1,549.38 | 1,589.36 | 19,080.00 | 180,768 |
| 2024-08-05 | 1,570.37 | 1,609.36 | 1,450.42 | 1,594.36 | 19,140.00 | 191,398 |
| 2024-08-02 | 1,652.34 | 1,688.32 | 1,551.38 | 1,588.36 | 19,068.00 | 169,600 |
| 2024-08-01 | 1,369.45 | 1,719.31 | 1,369.45 | 1,652.34 | 19,836.00 | 1,196,372 |
| 2024-07-31 | 1,372.45 | 1,390.44 | 1,364.45 | 1,374.45 | 16,500.00 | 17,952 |
| 2024-07-30 | 1,372.45 | 1,373.45 | 1,339.46 | 1,372.45 | 16,476.00 | 22,313 |
| 2024-07-29 | 1,329.47 | 1,375.45 | 1,324.47 | 1,369.45 | 16,440.00 | 37,481 |
| 2024-07-26 | 1,290.48 | 1,337.46 | 1,274.49 | 1,333.47 | 16,008.00 | 42,425 |
| 2024-07-25 | 1,294.48 | 1,301.48 | 1,263.49 | 1,289.48 | 15,480.00 | 24,626 |
| 2024-07-24 | 1,285.49 | 1,320.47 | 1,284.49 | 1,297.48 | 15,576.00 | 30,670 |
| 2024-07-23 | 1,314.47 | 1,345.46 | 1,309.48 | 1,309.48 | 15,720.00 | 22,651 |
| 2024-07-22 | 1,359.46 | 1,361.46 | 1,299.48 | 1,317.47 | 15,816.00 | 51,187 |
| 2024-07-19 | 1,398.44 | 1,398.44 | 1,353.46 | 1,359.46 | 16,320.00 | 38,127 |
| 2024-07-18 | 1,434.43 | 1,434.43 | 1,391.44 | 1,394.44 | 16,740.00 | 33,583 |
| 2024-07-17 | 1,445.42 | 1,445.42 | 1,435.43 | 1,435.43 | 17,232.00 | 16,659 |
| 2024-07-16 | 1,454.42 | 1,464.41 | 1,443.42 | 1,445.42 | 17,352.00 | 12,359 |
| 2024-07-15 | 1,452.42 | 1,467.41 | 1,445.42 | 1,458.42 | 17,508.00 | 25,960 |
| 2024-07-12 | 1,451.42 | 1,482.41 | 1,451.42 | 1,466.41 | 17,604.00 | 23,133 |
| 2024-07-11 | 1,453.42 | 1,465.41 | 1,445.42 | 1,454.42 | 17,460.00 | 9,788 |
| 2024-07-10 | 1,453.42 | 1,459.42 | 1,442.42 | 1,444.42 | 17,340.00 | 12,936 |
| 2024-07-09 | 1,439.42 | 1,519.39 | 1,439.42 | 1,460.42 | 17,532.00 | 48,478 |
| 2024-07-08 | 1,434.43 | 1,454.42 | 1,428.43 | 1,444.42 | 17,340.00 | 12,131 |
| 2024-07-05 | 1,459.42 | 1,469.41 | 1,430.43 | 1,434.43 | 17,220.00 | 21,515 |
| 2024-07-04 | 1,476.41 | 1,490.40 | 1,454.42 | 1,454.42 | 17,460.00 | 17,596 |
| 2024-07-03 | 1,495.40 | 1,500.40 | 1,473.41 | 1,478.41 | 17,748.00 | 23,386 |
| 2024-07-02 | 1,528.39 | 1,528.39 | 1,496.40 | 1,498.40 | 17,988.00 | 13,400 |
| 2024-07-01 | 1,503.40 | 1,528.39 | 1,496.40 | 1,526.39 | 18,324.00 | 18,250 |
| 2024-06-28 | 1,500.40 | 1,510.40 | 1,493.40 | 1,502.40 | 18,036.00 | 11,461 |
| 2024-06-27 | 1,512.39 | 1,524.39 | 1,500.40 | 1,500.40 | 18,012.00 | 14,886 |
| 2024-06-26 | 1,506.40 | 1,537.38 | 1,501.40 | 1,527.39 | 18,336.00 | 26,327 |
| 2024-06-25 | 1,508.40 | 1,510.40 | 1,500.40 | 1,502.40 | 18,036.00 | 12,088 |
| 2024-06-24 | 1,549.38 | 1,552.38 | 1,504.40 | 1,506.40 | 18,084.00 | 30,027 |
| 2024-06-21 | 1,570.37 | 1,575.37 | 1,547.38 | 1,549.38 | 18,600.00 | 24,044 |
| 2024-06-20 | 1,549.38 | 1,594.36 | 1,547.38 | 1,570.37 | 18,852.00 | 37,265 |
| 2024-06-19 | 1,563.37 | 1,572.37 | 1,545.38 | 1,550.38 | 18,612.00 | 40,913 |
| 2024-06-18 | 1,587.36 | 1,587.36 | 1,551.38 | 1,567.37 | 18,816.00 | 30,256 |
| 2024-06-17 | 1,598.36 | 1,606.36 | 1,572.37 | 1,573.37 | 18,888.00 | 36,273 |
| 2024-06-14 | 1,620.35 | 1,624.35 | 1,586.37 | 1,598.36 | 19,188.00 | 43,989 |
| 2024-06-13 | 1,648.34 | 1,658.34 | 1,619.35 | 1,624.35 | 19,500.00 | 53,605 |
| 2024-06-12 | 1,665.33 | 1,668.33 | 1,648.34 | 1,649.34 | 19,800.00 | 29,854 |
| 2024-06-11 | 1,673.33 | 1,675.33 | 1,664.33 | 1,665.33 | 19,992.00 | 19,581 |
| 2024-06-10 | 1,686.33 | 1,690.32 | 1,670.33 | 1,673.33 | 20,088.00 | 21,048 |
| 2024-06-07 | 1,683.33 | 1,701.32 | 1,682.33 | 1,686.33 | 20,244.00 | 14,809 |
| 2024-06-05 | 1,699.32 | 1,699.32 | 1,676.33 | 1,683.33 | 20,208.00 | 26,643 |
| 2024-06-04 | 1,724.31 | 1,726.31 | 1,685.33 | 1,693.32 | 20,328.00 | 24,864 |
| 2024-06-03 | 1,704.32 | 1,725.31 | 1,694.32 | 1,724.31 | 20,700.00 | 22,104 |
| 2024-05-31 | 1,698.32 | 1,706.32 | 1,691.32 | 1,699.32 | 20,400.00 | 17,995 |
| 2024-05-30 | 1,739.30 | 1,739.30 | 1,681.33 | 1,700.32 | 20,412.00 | 38,680 |
| 2024-05-29 | 1,746.30 | 1,774.29 | 1,737.30 | 1,737.30 | 20,856.00 | 22,929 |
| 2024-05-28 | 1,750.30 | 1,772.29 | 1,744.30 | 1,745.30 | 20,952.00 | 22,415 |
| 2024-05-27 | 1,774.29 | 1,776.29 | 1,740.30 | 1,746.30 | 20,964.00 | 36,838 |
| 2024-05-24 | 1,790.28 | 1,798.28 | 1,770.29 | 1,770.29 | 21,252.00 | 31,357 |
| 2024-05-23 | 1,800.28 | 1,806.28 | 1,792.28 | 1,792.28 | 21,516.00 | 27,113 |
| 2024-05-22 | 1,809.28 | 1,817.27 | 1,799.28 | 1,800.28 | 21,612.00 | 24,383 |
| 2024-05-21 | 1,821.27 | 1,824.27 | 1,805.28 | 1,810.28 | 21,732.00 | 35,455 |
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.