Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,440.00 | 3,595.00 | 3,395.00 | 3,395.00 | 3,395.00 | 7,047 |
| 2026-10-19 | 3,505.00 | 3,520.00 | 3,425.00 | 3,455.00 | 3,455.00 | 3,231 |
| 2026-10-16 | 3,395.00 | 3,500.00 | 3,385.00 | 3,425.00 | 3,425.00 | 7,847 |
| 2026-10-15 | 3,435.00 | 3,715.00 | 3,340.00 | 3,410.00 | 3,410.00 | 12,511 |
| 2026-10-14 | 3,695.00 | 3,800.00 | 3,455.00 | 3,530.00 | 3,530.00 | 17,330 |
| 2026-10-13 | 3,220.00 | 3,615.00 | 3,050.00 | 3,600.00 | 3,600.00 | 46,934 |
| 2026-10-12 | 3,530.00 | 3,700.00 | 3,095.00 | 3,230.00 | 3,230.00 | 87,591 |
| 2026-10-08 | 4,450.00 | 4,505.00 | 3,350.00 | 3,460.00 | 3,460.00 | 247,688 |
| 2026-10-07 | 4,795.00 | 5,100.00 | 4,325.00 | 4,450.00 | 4,450.00 | 46,386 |
| 2026-10-06 | 4,805.00 | 4,850.00 | 4,650.00 | 4,755.00 | 4,755.00 | 7,642 |
| 2026-10-02 | 4,865.00 | 4,900.00 | 4,800.00 | 4,840.00 | 4,840.00 | 1,812 |
| 2026-10-01 | 4,805.00 | 4,900.00 | 4,715.00 | 4,840.00 | 4,840.00 | 4,188 |
| 2026-09-30 | 4,710.00 | 4,785.00 | 4,655.00 | 4,755.00 | 4,755.00 | 7,039 |
| 2026-09-29 | 4,770.00 | 4,855.00 | 4,555.00 | 4,760.00 | 4,760.00 | 15,130 |
| 2026-09-28 | 4,855.00 | 4,855.00 | 4,750.00 | 4,800.00 | 4,800.00 | 4,369 |
| 2026-09-23 | 4,770.00 | 5,020.00 | 4,770.00 | 4,810.00 | 4,810.00 | 1,420 |
| 2026-09-22 | 4,950.00 | 5,040.00 | 4,730.00 | 4,800.00 | 4,800.00 | 15,296 |
| 2026-09-21 | 5,190.00 | 5,190.00 | 4,880.00 | 4,950.00 | 4,950.00 | 3,815 |
| 2026-09-18 | 5,020.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | 3,292 |
| 2026-09-17 | 5,050.00 | 5,150.00 | 4,995.00 | 5,020.00 | 5,020.00 | 1,512 |
| 2026-09-16 | 5,100.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 3,492 |
| 2026-09-15 | 5,180.00 | 5,180.00 | 4,900.00 | 5,040.00 | 5,040.00 | 2,801 |
| 2026-09-14 | 5,200.00 | 5,200.00 | 4,985.00 | 5,060.00 | 5,060.00 | 3,701 |
| 2026-09-11 | 5,100.00 | 5,190.00 | 5,020.00 | 5,140.00 | 5,140.00 | 5,700 |
| 2026-09-10 | 5,210.00 | 5,210.00 | 5,090.00 | 5,140.00 | 5,140.00 | 1,576 |
| 2026-09-09 | 5,110.00 | 5,220.00 | 5,080.00 | 5,150.00 | 5,150.00 | 8,498 |
| 2026-09-08 | 5,230.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | 17,955 |
| 2026-09-07 | 5,340.00 | 5,380.00 | 5,160.00 | 5,230.00 | 5,230.00 | 7,368 |
| 2026-09-04 | 5,230.00 | 5,280.00 | 5,130.00 | 5,220.00 | 5,220.00 | 5,896 |
| 2026-09-03 | 5,300.00 | 5,300.00 | 5,130.00 | 5,230.00 | 5,230.00 | 5,476 |
| 2026-09-02 | 5,270.00 | 5,270.00 | 5,010.00 | 5,200.00 | 5,200.00 | 9,603 |
| 2026-09-01 | 5,400.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,270.00 | 4,744 |
| 2026-08-31 | 5,350.00 | 5,450.00 | 5,280.00 | 5,340.00 | 5,340.00 | 8,436 |
| 2026-08-28 | 5,370.00 | 6,380.00 | 4,995.00 | 5,340.00 | 5,340.00 | 45,872 |
| 2026-08-04 | 1,023.00 | 1,072.00 | 1,010.00 | 1,052.00 | 5,260.00 | 8,750 |
| 2026-08-03 | 1,028.00 | 1,054.00 | 982.00 | 1,044.00 | 5,220.00 | 9,817 |
| 2026-07-31 | 917.00 | 1,036.00 | 890.00 | 1,028.00 | 5,140.00 | 45,001 |
| 2026-07-30 | 927.00 | 935.00 | 849.00 | 912.00 | 4,560.00 | 18,880 |
| 2026-07-29 | 969.00 | 1,027.00 | 860.00 | 927.00 | 4,635.00 | 28,539 |
| 2026-07-28 | 990.00 | 1,008.00 | 960.00 | 969.00 | 4,845.00 | 14,090 |
| 2026-07-27 | 974.00 | 1,020.00 | 922.00 | 986.00 | 4,930.00 | 33,402 |
| 2026-07-24 | 904.00 | 1,117.00 | 880.00 | 973.00 | 4,865.00 | 309,210 |
| 2026-07-23 | 914.00 | 915.00 | 870.00 | 883.00 | 4,415.00 | 4,930 |
| 2026-07-22 | 892.00 | 918.00 | 860.00 | 884.00 | 4,420.00 | 3,965 |
| 2026-07-21 | 868.00 | 893.00 | 857.00 | 874.00 | 4,370.00 | 6,099 |
| 2026-07-20 | 888.00 | 903.00 | 860.00 | 865.00 | 4,325.00 | 7,671 |
| 2026-07-16 | 925.00 | 926.00 | 892.00 | 903.00 | 4,515.00 | 4,652 |
| 2026-07-15 | 923.00 | 983.00 | 898.00 | 925.00 | 4,625.00 | 8,837 |
| 2026-07-14 | 979.00 | 992.00 | 882.00 | 924.00 | 4,620.00 | 13,093 |
| 2026-07-13 | 1,000.00 | 1,065.00 | 975.00 | 986.00 | 4,930.00 | 28,416 |
| 2026-07-10 | 1,010.00 | 1,082.00 | 1,000.00 | 1,058.00 | 5,290.00 | 22,089 |
| 2026-07-09 | 918.00 | 1,041.00 | 891.00 | 1,030.00 | 5,150.00 | 45,483 |
| 2026-07-08 | 878.00 | 920.00 | 878.00 | 918.00 | 4,590.00 | 11,220 |
| 2026-07-07 | 901.00 | 907.00 | 877.00 | 886.00 | 4,430.00 | 8,480 |
| 2026-07-06 | 928.00 | 928.00 | 894.00 | 908.00 | 4,540.00 | 8,400 |
| 2026-07-03 | 902.00 | 924.00 | 832.00 | 902.00 | 4,510.00 | 16,598 |
| 2026-07-02 | 948.00 | 967.00 | 890.00 | 898.00 | 4,490.00 | 17,293 |
| 2026-07-01 | 1,009.00 | 1,009.00 | 941.00 | 948.00 | 4,740.00 | 20,911 |
| 2026-06-30 | 1,038.00 | 1,057.00 | 984.00 | 988.00 | 4,940.00 | 20,140 |
| 2026-06-29 | 1,082.00 | 1,096.00 | 1,031.00 | 1,038.00 | 5,190.00 | 27,914 |
Page 1 of 2 · 76 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.