Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 550.00 | 560.00 | 546.00 | 560.00 | 3,632.12 | 12,602 |
| 2023-11-08 | 555.00 | 561.00 | 549.00 | 554.00 | 3,593.20 | 2,658 |
| 2023-11-07 | 555.00 | 560.00 | 547.00 | 555.00 | 3,599.69 | 3,855 |
| 2023-11-06 | 550.00 | 560.00 | 546.00 | 555.00 | 3,599.69 | 15,470 |
| 2023-11-03 | 541.00 | 555.00 | 541.00 | 550.00 | 3,567.26 | 9,501 |
| 2023-11-02 | 536.00 | 550.00 | 536.00 | 543.00 | 3,521.86 | 6,505 |
| 2023-11-01 | 546.00 | 560.00 | 530.00 | 541.00 | 3,508.89 | 14,095 |
| 2023-10-31 | 540.00 | 549.00 | 532.00 | 547.00 | 3,547.80 | 10,354 |
| 2023-10-30 | 532.00 | 548.00 | 518.00 | 535.00 | 3,469.97 | 18,134 |
| 2023-10-27 | 523.00 | 545.00 | 523.00 | 531.00 | 3,444.03 | 6,140 |
| 2023-10-26 | 535.00 | 550.00 | 529.00 | 532.00 | 3,450.51 | 6,899 |
| 2023-10-25 | 543.00 | 543.00 | 530.00 | 537.00 | 3,482.94 | 9,153 |
| 2023-10-24 | 543.00 | 558.00 | 518.00 | 530.00 | 3,437.54 | 40,976 |
| 2023-10-23 | 569.00 | 569.00 | 550.00 | 550.00 | 3,567.26 | 12,147 |
| 2023-10-20 | 579.00 | 579.00 | 557.00 | 569.00 | 3,690.49 | 8,281 |
| 2023-10-19 | 599.00 | 599.00 | 576.00 | 580.00 | 3,761.84 | 13,379 |
| 2023-10-18 | 604.00 | 604.00 | 585.00 | 595.00 | 3,859.13 | 4,382 |
| 2023-10-17 | 590.00 | 597.00 | 587.00 | 593.00 | 3,846.15 | 4,057 |
| 2023-10-16 | 595.00 | 595.00 | 579.00 | 590.00 | 3,826.70 | 26,617 |
| 2023-10-13 | 608.00 | 609.00 | 585.00 | 596.00 | 3,865.61 | 20,791 |
| 2023-10-12 | 599.00 | 609.00 | 597.00 | 599.00 | 3,885.07 | 9,969 |
| 2023-10-11 | 613.00 | 613.00 | 598.00 | 600.00 | 3,891.56 | 5,539 |
| 2023-10-10 | 598.00 | 612.00 | 594.00 | 600.00 | 3,891.56 | 15,445 |
| 2023-10-06 | 592.00 | 608.00 | 592.00 | 604.00 | 3,917.50 | 9,104 |
| 2023-10-05 | 608.00 | 608.00 | 596.00 | 596.00 | 3,865.61 | 13,271 |
| 2023-10-04 | 606.00 | 612.00 | 595.00 | 601.00 | 3,898.04 | 15,163 |
| 2023-09-27 | 618.00 | 618.00 | 604.00 | 613.00 | 3,975.87 | 9,742 |
| 2023-09-26 | 615.00 | 626.00 | 605.00 | 618.00 | 4,008.30 | 31,491 |
| 2023-09-25 | 642.00 | 645.00 | 626.00 | 633.00 | 4,105.59 | 8,283 |
| 2023-09-22 | 651.00 | 652.00 | 643.00 | 645.00 | 4,183.42 | 8,046 |
| 2023-09-21 | 664.00 | 664.00 | 640.00 | 647.00 | 4,196.39 | 14,178 |
| 2023-09-20 | 663.00 | 663.00 | 655.00 | 657.00 | 4,261.25 | 3,083 |
| 2023-09-19 | 661.00 | 664.00 | 653.00 | 663.00 | 4,300.17 | 13,696 |
| 2023-09-18 | 669.00 | 670.00 | 653.00 | 661.00 | 4,287.20 | 11,361 |
| 2023-09-15 | 661.00 | 726.00 | 661.00 | 666.00 | 4,319.63 | 33,661 |
| 2023-09-14 | 665.00 | 667.00 | 659.00 | 661.00 | 4,287.20 | 3,594 |
| 2023-09-13 | 673.00 | 673.00 | 650.00 | 665.00 | 4,313.14 | 11,634 |
| 2023-09-12 | 672.00 | 673.00 | 660.00 | 670.00 | 4,345.57 | 4,127 |
| 2023-09-11 | 675.00 | 675.00 | 667.00 | 672.00 | 4,358.54 | 2,715 |
| 2023-09-08 | 656.00 | 670.00 | 656.00 | 667.00 | 4,326.11 | 1,899 |
| 2023-09-07 | 666.00 | 668.00 | 663.00 | 664.00 | 4,306.65 | 1,020 |
| 2023-09-06 | 676.00 | 677.00 | 670.00 | 671.00 | 4,352.06 | 2,567 |
| 2023-09-05 | 679.00 | 679.00 | 664.00 | 673.00 | 4,365.03 | 5,821 |
| 2023-09-04 | 672.00 | 697.00 | 653.00 | 665.00 | 4,313.14 | 12,358 |
| 2023-09-01 | 679.00 | 680.00 | 665.00 | 672.00 | 4,358.54 | 3,277 |
| 2023-08-31 | 676.00 | 680.00 | 671.00 | 679.00 | 4,403.94 | 3,298 |
| 2023-08-30 | 680.00 | 680.00 | 666.00 | 676.00 | 4,384.49 | 9,664 |
| 2023-08-29 | 678.00 | 687.00 | 666.00 | 676.00 | 4,384.49 | 16,912 |
| 2023-08-28 | 674.00 | 674.00 | 651.00 | 665.00 | 4,313.14 | 9,954 |
| 2023-08-25 | 657.00 | 670.00 | 645.00 | 661.00 | 4,287.20 | 4,437 |
| 2023-08-24 | 652.00 | 657.00 | 643.00 | 657.00 | 4,261.25 | 14,786 |
| 2023-08-23 | 662.00 | 668.00 | 650.00 | 652.00 | 4,228.82 | 12,980 |
| 2023-08-22 | 660.00 | 680.00 | 639.00 | 668.00 | 4,332.60 | 17,756 |
| 2023-08-21 | 665.00 | 680.00 | 648.00 | 660.00 | 4,280.71 | 4,431 |
| 2023-08-18 | 665.00 | 668.00 | 644.00 | 666.00 | 4,319.63 | 5,185 |
| 2023-08-17 | 673.00 | 675.00 | 655.00 | 664.00 | 4,306.65 | 8,365 |
| 2023-08-16 | 690.00 | 690.00 | 670.00 | 673.00 | 4,365.03 | 4,546 |
| 2023-08-14 | 682.00 | 690.00 | 670.00 | 682.00 | 4,423.40 | 6,098 |
| 2023-08-11 | 683.00 | 693.00 | 683.00 | 688.00 | 4,462.32 | 5,426 |
| 2023-08-10 | 668.00 | 689.00 | 668.00 | 689.00 | 4,468.80 | 8,493 |
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.