Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 524.00 | 532.00 | 517.00 | 524.00 | 3,398.63 | 13,882 |
| 2024-07-26 | 527.00 | 535.00 | 519.00 | 524.00 | 3,398.63 | 8,114 |
| 2024-07-25 | 514.00 | 535.00 | 514.00 | 530.00 | 3,437.54 | 15,153 |
| 2024-07-24 | 525.00 | 535.00 | 510.00 | 514.00 | 3,333.77 | 26,155 |
| 2024-07-23 | 514.00 | 528.00 | 514.00 | 525.00 | 3,405.11 | 16,406 |
| 2024-07-22 | 509.00 | 529.00 | 499.00 | 515.00 | 3,340.25 | 20,681 |
| 2024-07-19 | 513.00 | 517.00 | 506.00 | 506.00 | 3,281.88 | 6,127 |
| 2024-07-18 | 509.00 | 519.00 | 505.00 | 517.00 | 3,353.22 | 12,547 |
| 2024-07-17 | 522.00 | 526.00 | 509.00 | 509.00 | 3,301.34 | 15,871 |
| 2024-07-16 | 518.00 | 529.00 | 513.00 | 526.00 | 3,411.60 | 11,754 |
| 2024-07-15 | 511.00 | 525.00 | 511.00 | 521.00 | 3,379.17 | 11,686 |
| 2024-07-12 | 506.00 | 513.00 | 502.00 | 511.00 | 3,314.31 | 6,305 |
| 2024-07-11 | 526.00 | 529.00 | 506.00 | 506.00 | 3,281.88 | 6,962 |
| 2024-07-10 | 499.00 | 520.00 | 495.00 | 515.00 | 3,340.25 | 10,567 |
| 2024-07-09 | 497.00 | 520.00 | 491.00 | 498.00 | 3,229.99 | 14,575 |
| 2024-07-08 | 500.00 | 502.00 | 496.00 | 497.00 | 3,223.50 | 20,680 |
| 2024-07-05 | 511.00 | 512.00 | 499.00 | 500.00 | 3,242.96 | 9,330 |
| 2024-07-04 | 508.00 | 520.00 | 505.00 | 505.00 | 3,275.39 | 15,460 |
| 2024-07-03 | 510.00 | 525.00 | 508.00 | 514.00 | 3,333.77 | 10,040 |
| 2024-07-02 | 505.00 | 525.00 | 501.00 | 521.00 | 3,379.17 | 9,846 |
| 2024-07-01 | 524.00 | 525.00 | 505.00 | 505.00 | 3,275.39 | 21,405 |
| 2024-06-28 | 525.00 | 537.00 | 517.00 | 525.00 | 3,405.11 | 7,647 |
| 2024-06-27 | 525.00 | 540.00 | 516.00 | 524.00 | 3,398.63 | 13,788 |
| 2024-06-26 | 529.00 | 537.00 | 522.00 | 522.00 | 3,385.65 | 4,196 |
| 2024-06-25 | 531.00 | 551.00 | 520.00 | 529.00 | 3,431.05 | 12,640 |
| 2024-06-24 | 552.00 | 552.00 | 525.00 | 533.00 | 3,457.00 | 6,257 |
| 2024-06-21 | 539.00 | 552.00 | 532.00 | 537.00 | 3,482.94 | 4,250 |
| 2024-06-20 | 537.00 | 547.00 | 525.00 | 546.00 | 3,541.32 | 21,080 |
| 2024-06-19 | 544.00 | 545.00 | 532.00 | 542.00 | 3,515.37 | 7,065 |
| 2024-06-18 | 551.00 | 553.00 | 544.00 | 544.00 | 3,528.34 | 15,585 |
| 2024-06-17 | 543.00 | 562.00 | 543.00 | 557.00 | 3,612.66 | 5,498 |
| 2024-06-14 | 550.00 | 560.00 | 543.00 | 556.00 | 3,606.17 | 12,025 |
| 2024-06-13 | 564.00 | 564.00 | 538.00 | 547.00 | 3,547.80 | 10,525 |
| 2024-06-12 | 554.00 | 557.00 | 535.00 | 543.00 | 3,521.86 | 15,541 |
| 2024-06-11 | 555.00 | 555.00 | 541.00 | 543.00 | 3,521.86 | 11,996 |
| 2024-06-10 | 548.00 | 556.00 | 536.00 | 545.00 | 3,534.83 | 15,756 |
| 2024-06-07 | 558.00 | 569.00 | 538.00 | 548.00 | 3,554.29 | 13,076 |
| 2024-06-05 | 550.00 | 571.00 | 548.00 | 557.00 | 3,612.66 | 28,157 |
| 2024-06-04 | 536.00 | 561.00 | 529.00 | 549.00 | 3,560.77 | 50,406 |
| 2024-06-03 | 530.00 | 537.00 | 517.00 | 529.00 | 3,431.05 | 18,723 |
| 2024-05-31 | 511.00 | 529.00 | 508.00 | 524.00 | 3,398.63 | 9,663 |
| 2024-05-30 | 516.00 | 530.00 | 509.00 | 511.00 | 3,314.31 | 14,561 |
| 2024-05-29 | 523.00 | 537.00 | 517.00 | 521.00 | 3,379.17 | 23,226 |
| 2024-05-28 | 529.00 | 542.00 | 523.00 | 523.00 | 3,392.14 | 11,273 |
| 2024-05-27 | 532.00 | 535.00 | 522.00 | 528.00 | 3,424.57 | 12,390 |
| 2024-05-24 | 530.00 | 545.00 | 528.00 | 532.00 | 3,450.51 | 10,909 |
| 2024-05-23 | 531.00 | 544.00 | 523.00 | 530.00 | 3,437.54 | 27,940 |
| 2024-05-22 | 529.00 | 532.00 | 521.00 | 526.00 | 3,411.60 | 14,531 |
| 2024-05-21 | 533.00 | 533.00 | 522.00 | 523.00 | 3,392.14 | 10,509 |
| 2024-05-20 | 534.00 | 535.00 | 516.00 | 524.00 | 3,398.63 | 32,197 |
| 2024-05-17 | 517.00 | 536.00 | 512.00 | 525.00 | 3,405.11 | 67,607 |
| 2024-05-16 | 501.00 | 523.00 | 500.00 | 516.00 | 3,346.74 | 27,629 |
| 2024-05-14 | 508.00 | 508.00 | 500.00 | 501.00 | 3,249.45 | 8,760 |
| 2024-05-13 | 505.00 | 510.00 | 500.00 | 500.00 | 3,242.96 | 9,891 |
| 2024-05-10 | 491.00 | 510.00 | 491.00 | 506.00 | 3,281.88 | 27,405 |
| 2024-05-09 | 495.00 | 498.00 | 490.00 | 493.00 | 3,197.56 | 29,793 |
| 2024-05-08 | 493.00 | 495.00 | 487.00 | 492.00 | 3,191.08 | 15,671 |
| 2024-05-07 | 488.00 | 492.00 | 485.00 | 490.00 | 3,178.10 | 15,219 |
| 2024-05-03 | 485.00 | 491.00 | 484.00 | 487.00 | 3,158.65 | 6,881 |
| 2024-05-02 | 483.00 | 492.00 | 483.00 | 486.00 | 3,152.16 | 23,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 3.0836 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.