Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 483.00 | 492.00 | 483.00 | 486.00 | 3,152.16 | 23,772 |
| 2024-04-30 | 488.00 | 493.00 | 483.00 | 487.00 | 3,158.65 | 25,948 |
| 2024-04-29 | 492.00 | 498.00 | 485.00 | 488.00 | 3,165.13 | 27,397 |
| 2024-04-26 | 492.00 | 495.00 | 486.00 | 492.00 | 3,191.08 | 30,935 |
| 2024-04-25 | 496.00 | 505.00 | 490.00 | 492.00 | 3,191.08 | 83,446 |
| 2024-04-24 | 508.00 | 513.00 | 496.00 | 498.00 | 3,229.99 | 172,262 |
| 2024-04-23 | 494.00 | 610.00 | 494.00 | 508.00 | 3,294.85 | 2,377,885 |
| 2024-04-22 | 504.00 | 504.00 | 491.00 | 494.00 | 3,204.05 | 9,183 |
| 2024-04-19 | 510.00 | 514.00 | 499.00 | 499.00 | 3,236.48 | 6,790 |
| 2024-04-18 | 510.00 | 518.00 | 501.00 | 510.00 | 3,307.82 | 11,652 |
| 2024-04-17 | 509.00 | 527.00 | 490.00 | 503.00 | 3,262.42 | 37,039 |
| 2024-04-16 | 510.00 | 510.00 | 490.00 | 496.00 | 3,217.02 | 9,415 |
| 2024-04-15 | 511.00 | 514.00 | 500.00 | 503.00 | 3,262.42 | 12,971 |
| 2024-04-12 | 510.00 | 521.00 | 508.00 | 511.00 | 3,314.31 | 4,863 |
| 2024-04-11 | 516.00 | 524.00 | 509.00 | 510.00 | 3,307.82 | 8,576 |
| 2024-04-09 | 525.00 | 525.00 | 511.00 | 513.00 | 3,327.28 | 4,095 |
| 2024-04-08 | 511.00 | 517.00 | 510.00 | 514.00 | 3,333.77 | 5,059 |
| 2024-04-05 | 516.00 | 523.00 | 510.00 | 510.00 | 3,307.82 | 4,875 |
| 2024-04-04 | 520.00 | 526.00 | 514.00 | 516.00 | 3,346.74 | 2,325 |
| 2024-04-03 | 527.00 | 527.00 | 510.00 | 522.00 | 3,385.65 | 6,887 |
| 2024-04-02 | 513.00 | 523.00 | 512.00 | 515.00 | 3,340.25 | 3,202 |
| 2024-04-01 | 515.00 | 525.00 | 514.00 | 519.00 | 3,366.20 | 4,296 |
| 2024-03-29 | 520.00 | 520.00 | 511.00 | 515.00 | 3,340.25 | 3,732 |
| 2024-03-28 | 518.00 | 523.00 | 513.00 | 513.00 | 3,327.28 | 1,830 |
| 2024-03-27 | 513.00 | 524.00 | 511.00 | 518.00 | 3,359.71 | 9,233 |
| 2024-03-26 | 516.00 | 520.00 | 511.00 | 513.00 | 3,327.28 | 16,692 |
| 2024-03-25 | 522.00 | 524.00 | 511.00 | 516.00 | 3,346.74 | 15,994 |
| 2024-03-22 | 522.00 | 524.00 | 518.00 | 522.00 | 3,385.65 | 3,330 |
| 2024-03-21 | 520.00 | 530.00 | 516.00 | 521.00 | 3,379.17 | 8,530 |
| 2024-03-20 | 516.00 | 526.00 | 516.00 | 520.00 | 3,372.68 | 3,307 |
| 2024-03-19 | 528.00 | 528.00 | 510.00 | 516.00 | 3,346.74 | 11,079 |
| 2024-03-18 | 527.00 | 531.00 | 520.00 | 525.00 | 3,405.11 | 9,375 |
| 2024-03-17 | 0.298 | 0.298 | 0.298 | 0.298 | 1.932 | 0 |
| 2024-03-15 | 533.00 | 533.00 | 527.00 | 527.00 | 3,418.08 | 5,319 |
| 2024-03-14 | 528.00 | 534.00 | 523.00 | 533.00 | 3,457.00 | 7,281 |
| 2024-03-13 | 529.00 | 537.00 | 525.00 | 528.00 | 3,424.57 | 5,885 |
| 2024-03-12 | 531.00 | 538.00 | 524.00 | 529.00 | 3,431.05 | 11,904 |
| 2024-03-11 | 529.00 | 538.00 | 527.00 | 531.00 | 3,444.03 | 7,808 |
| 2024-03-10 | 0.299 | 0.299 | 0.299 | 0.299 | 1.942 | 0 |
| 2024-03-08 | 526.00 | 578.00 | 526.00 | 530.00 | 3,437.54 | 32,422 |
| 2024-03-07 | 531.00 | 534.00 | 528.00 | 529.00 | 3,431.05 | 5,573 |
| 2024-03-06 | 526.00 | 535.00 | 526.00 | 534.00 | 3,463.48 | 5,729 |
| 2024-03-05 | 548.00 | 555.00 | 534.00 | 534.00 | 3,463.48 | 16,237 |
| 2024-03-04 | 568.00 | 571.00 | 548.00 | 550.00 | 3,567.26 | 6,905 |
| 2024-02-29 | 564.00 | 571.00 | 551.00 | 558.00 | 3,619.15 | 7,119 |
| 2024-02-28 | 557.00 | 565.00 | 547.00 | 561.00 | 3,638.60 | 10,997 |
| 2024-02-27 | 558.00 | 565.00 | 553.00 | 557.00 | 3,612.66 | 7,323 |
| 2024-02-26 | 555.00 | 564.00 | 550.00 | 560.00 | 3,632.12 | 7,006 |
| 2024-02-25 | 0.313 | 0.313 | 0.313 | 0.313 | 2.030 | 0 |
| 2024-02-23 | 556.00 | 557.00 | 550.00 | 554.00 | 3,593.20 | 6,871 |
| 2024-02-22 | 556.00 | 560.00 | 552.00 | 556.00 | 3,606.17 | 6,944 |
| 2024-02-21 | 555.00 | 565.00 | 547.00 | 560.00 | 3,632.12 | 16,021 |
| 2024-02-20 | 552.00 | 565.00 | 552.00 | 555.00 | 3,599.69 | 7,495 |
| 2024-02-19 | 552.00 | 555.00 | 545.00 | 554.00 | 3,593.20 | 3,730 |
| 2024-02-16 | 547.00 | 550.00 | 539.00 | 550.00 | 3,567.26 | 8,690 |
| 2024-02-15 | 560.00 | 562.00 | 525.00 | 542.00 | 3,515.37 | 19,739 |
| 2024-02-14 | 555.00 | 566.00 | 550.00 | 559.00 | 3,625.63 | 10,259 |
| 2024-02-13 | 568.00 | 569.00 | 550.00 | 555.00 | 3,599.69 | 16,075 |
| 2024-02-08 | 548.00 | 554.00 | 546.00 | 551.00 | 3,573.74 | 4,562 |
| 2024-02-07 | 542.00 | 555.00 | 539.00 | 552.00 | 3,580.23 | 21,795 |
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.