Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 538.00 | 546.00 | 537.00 | 541.00 | 3,508.89 | 7,378 |
| 2024-02-05 | 545.00 | 570.00 | 537.00 | 537.00 | 3,482.94 | 44,109 |
| 2024-02-02 | 544.00 | 552.00 | 538.00 | 547.00 | 3,547.80 | 22,477 |
| 2024-02-01 | 535.00 | 542.00 | 525.00 | 542.00 | 3,515.37 | 3,211 |
| 2024-01-31 | 534.00 | 543.00 | 528.00 | 536.00 | 3,476.46 | 3,867 |
| 2024-01-30 | 537.00 | 543.00 | 523.00 | 536.00 | 3,476.46 | 5,086 |
| 2024-01-29 | 544.00 | 544.00 | 528.00 | 529.00 | 3,431.05 | 3,024 |
| 2024-01-26 | 525.00 | 535.00 | 512.00 | 528.00 | 3,424.57 | 12,535 |
| 2024-01-25 | 534.00 | 540.00 | 524.00 | 525.00 | 3,405.11 | 13,837 |
| 2024-01-24 | 541.00 | 542.00 | 535.00 | 536.00 | 3,476.46 | 7,884 |
| 2024-01-23 | 550.00 | 553.00 | 540.00 | 542.00 | 3,515.37 | 15,642 |
| 2024-01-22 | 545.00 | 553.00 | 545.00 | 550.00 | 3,567.26 | 5,134 |
| 2024-01-19 | 542.00 | 552.00 | 540.00 | 545.00 | 3,534.83 | 12,211 |
| 2024-01-18 | 555.00 | 555.00 | 542.00 | 542.00 | 3,515.37 | 10,501 |
| 2024-01-17 | 562.00 | 567.00 | 547.00 | 556.00 | 3,606.17 | 22,174 |
| 2024-01-16 | 565.00 | 569.00 | 558.00 | 562.00 | 3,645.09 | 17,469 |
| 2024-01-15 | 566.00 | 571.00 | 563.00 | 565.00 | 3,664.55 | 713 |
| 2024-01-12 | 560.00 | 570.00 | 557.00 | 566.00 | 3,671.03 | 17,588 |
| 2024-01-11 | 565.00 | 565.00 | 559.00 | 562.00 | 3,645.09 | 6,200 |
| 2024-01-10 | 561.00 | 565.00 | 559.00 | 563.00 | 3,651.58 | 4,176 |
| 2024-01-09 | 563.00 | 567.00 | 559.00 | 565.00 | 3,664.55 | 7,851 |
| 2024-01-08 | 565.00 | 567.00 | 559.00 | 563.00 | 3,651.58 | 4,616 |
| 2024-01-05 | 558.00 | 570.00 | 557.00 | 565.00 | 3,664.55 | 9,323 |
| 2024-01-04 | 562.00 | 562.00 | 555.00 | 558.00 | 3,619.15 | 5,891 |
| 2024-01-03 | 563.00 | 569.00 | 560.00 | 561.00 | 3,638.60 | 11,741 |
| 2024-01-02 | 563.00 | 566.00 | 553.00 | 563.00 | 3,651.58 | 6,875 |
| 2023-12-28 | 561.00 | 565.00 | 550.00 | 563.00 | 3,651.58 | 15,499 |
| 2023-12-27 | 560.00 | 570.00 | 555.00 | 561.00 | 3,638.60 | 12,508 |
| 2023-12-26 | 560.00 | 564.00 | 555.00 | 560.00 | 3,632.12 | 10,661 |
| 2023-12-22 | 562.00 | 567.00 | 559.00 | 560.00 | 3,632.12 | 6,714 |
| 2023-12-21 | 562.00 | 569.00 | 560.00 | 562.00 | 3,645.09 | 18,000 |
| 2023-12-20 | 563.00 | 569.00 | 563.00 | 568.00 | 3,684.01 | 5,743 |
| 2023-12-19 | 569.00 | 570.00 | 560.00 | 565.00 | 3,664.55 | 17,667 |
| 2023-12-18 | 570.00 | 574.00 | 565.00 | 569.00 | 3,690.49 | 10,233 |
| 2023-12-15 | 585.00 | 592.00 | 545.00 | 577.00 | 3,742.38 | 36,789 |
| 2023-12-14 | 603.00 | 606.00 | 589.00 | 589.00 | 3,820.21 | 19,805 |
| 2023-12-13 | 600.00 | 615.00 | 593.00 | 603.00 | 3,911.01 | 32,424 |
| 2023-12-12 | 601.00 | 682.00 | 588.00 | 606.00 | 3,930.47 | 358,349 |
| 2023-12-11 | 563.00 | 572.00 | 559.00 | 571.00 | 3,703.46 | 3,945 |
| 2023-12-08 | 571.00 | 571.00 | 550.00 | 558.00 | 3,619.15 | 15,903 |
| 2023-12-07 | 570.00 | 573.00 | 560.00 | 570.00 | 3,696.98 | 13,133 |
| 2023-12-06 | 563.00 | 574.00 | 562.00 | 569.00 | 3,690.49 | 10,001 |
| 2023-12-05 | 575.00 | 575.00 | 565.00 | 566.00 | 3,671.03 | 7,832 |
| 2023-12-04 | 584.00 | 584.00 | 570.00 | 574.00 | 3,722.92 | 4,135 |
| 2023-12-01 | 578.00 | 587.00 | 571.00 | 578.00 | 3,748.86 | 9,036 |
| 2023-11-30 | 570.00 | 588.00 | 570.00 | 579.00 | 3,755.35 | 8,612 |
| 2023-11-29 | 585.00 | 587.00 | 570.00 | 572.00 | 3,709.95 | 15,015 |
| 2023-11-28 | 570.00 | 585.00 | 565.00 | 581.00 | 3,768.32 | 12,740 |
| 2023-11-27 | 578.00 | 579.00 | 568.00 | 570.00 | 3,696.98 | 10,207 |
| 2023-11-24 | 573.00 | 579.00 | 567.00 | 576.00 | 3,735.89 | 5,753 |
| 2023-11-23 | 578.00 | 579.00 | 570.00 | 573.00 | 3,716.44 | 3,859 |
| 2023-11-22 | 575.00 | 575.00 | 569.00 | 573.00 | 3,716.44 | 4,672 |
| 2023-11-21 | 575.00 | 578.00 | 568.00 | 575.00 | 3,729.41 | 15,932 |
| 2023-11-20 | 565.00 | 574.00 | 560.00 | 574.00 | 3,722.92 | 11,417 |
| 2023-11-17 | 560.00 | 574.00 | 554.00 | 568.00 | 3,684.01 | 10,015 |
| 2023-11-16 | 575.00 | 575.00 | 563.00 | 568.00 | 3,684.01 | 7,783 |
| 2023-11-15 | 558.00 | 570.00 | 552.00 | 570.00 | 3,696.98 | 13,692 |
| 2023-11-14 | 547.00 | 556.00 | 547.00 | 556.00 | 3,606.17 | 6,711 |
| 2023-11-13 | 554.00 | 560.00 | 539.00 | 554.00 | 3,593.20 | 8,147 |
| 2023-11-10 | 559.00 | 559.00 | 550.00 | 554.00 | 3,593.20 | 8,647 |
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.