Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 662.00 | 680.00 | 655.00 | 675.00 | 4,378.00 | 4,936 |
| 2023-08-08 | 674.00 | 690.00 | 666.00 | 666.00 | 4,319.63 | 2,874 |
| 2023-08-07 | 690.00 | 690.00 | 671.00 | 674.00 | 4,371.51 | 6,363 |
| 2023-08-04 | 691.00 | 691.00 | 672.00 | 690.00 | 4,475.29 | 5,497 |
| 2023-08-03 | 691.00 | 692.00 | 670.00 | 691.00 | 4,481.77 | 9,930 |
| 2023-08-02 | 681.00 | 693.00 | 670.00 | 692.00 | 4,488.26 | 7,595 |
| 2023-08-01 | 669.00 | 700.00 | 665.00 | 685.00 | 4,442.86 | 11,639 |
| 2023-07-31 | 660.00 | 725.00 | 644.00 | 667.00 | 4,326.11 | 34,494 |
| 2023-07-28 | 618.00 | 648.00 | 618.00 | 642.00 | 4,163.96 | 11,594 |
| 2023-07-27 | 608.00 | 640.00 | 607.00 | 618.00 | 4,008.30 | 19,939 |
| 2023-07-26 | 680.00 | 680.00 | 607.00 | 607.00 | 3,936.96 | 74,289 |
| 2023-07-25 | 702.00 | 708.00 | 658.00 | 680.00 | 4,410.43 | 34,381 |
| 2023-07-24 | 723.00 | 723.00 | 699.00 | 702.00 | 4,553.12 | 24,615 |
| 2023-07-21 | 725.00 | 725.00 | 720.00 | 724.00 | 4,695.81 | 8,183 |
| 2023-07-20 | 731.00 | 731.00 | 720.00 | 725.00 | 4,702.30 | 8,643 |
| 2023-07-19 | 733.00 | 736.00 | 728.00 | 731.00 | 4,741.21 | 7,628 |
| 2023-07-18 | 740.00 | 742.00 | 733.00 | 736.00 | 4,773.64 | 4,187 |
| 2023-07-17 | 740.00 | 744.00 | 730.00 | 739.00 | 4,793.10 | 15,824 |
| 2023-07-14 | 744.00 | 751.00 | 738.00 | 740.00 | 4,799.58 | 10,012 |
| 2023-07-13 | 747.00 | 755.00 | 738.00 | 744.00 | 4,825.53 | 7,297 |
| 2023-07-12 | 750.00 | 760.00 | 744.00 | 746.00 | 4,838.50 | 13,781 |
| 2023-07-11 | 752.00 | 758.00 | 750.00 | 757.00 | 4,909.85 | 11,700 |
| 2023-07-10 | 750.00 | 755.00 | 744.00 | 754.00 | 4,890.39 | 12,539 |
| 2023-07-07 | 756.00 | 756.00 | 746.00 | 755.00 | 4,896.87 | 11,520 |
| 2023-07-06 | 771.00 | 771.00 | 755.00 | 756.00 | 4,903.36 | 11,386 |
| 2023-07-05 | 768.00 | 784.00 | 758.00 | 771.00 | 5,000.65 | 15,990 |
| 2023-07-04 | 787.00 | 787.00 | 767.00 | 771.00 | 5,000.65 | 4,680 |
| 2023-07-03 | 769.00 | 785.00 | 769.00 | 777.00 | 5,039.56 | 11,209 |
| 2023-06-30 | 772.00 | 776.00 | 766.00 | 775.00 | 5,026.59 | 5,160 |
| 2023-06-29 | 771.00 | 778.00 | 760.00 | 778.00 | 5,046.05 | 18,151 |
| 2023-06-28 | 780.00 | 780.00 | 768.00 | 771.00 | 5,000.65 | 9,674 |
| 2023-06-27 | 757.00 | 781.00 | 757.00 | 773.00 | 5,013.62 | 18,257 |
| 2023-06-26 | 774.00 | 778.00 | 748.00 | 778.00 | 5,046.05 | 10,049 |
| 2023-06-23 | 748.00 | 775.00 | 748.00 | 772.00 | 5,007.13 | 61,826 |
| 2023-06-22 | 767.00 | 769.00 | 759.00 | 763.00 | 4,948.76 | 7,057 |
| 2023-06-21 | 774.00 | 779.00 | 766.00 | 767.00 | 4,974.71 | 14,863 |
| 2023-06-20 | 766.00 | 781.00 | 763.00 | 778.00 | 5,046.05 | 17,490 |
| 2023-06-19 | 774.00 | 779.00 | 759.00 | 766.00 | 4,968.22 | 28,301 |
| 2023-06-16 | 760.00 | 790.00 | 757.00 | 777.00 | 5,039.56 | 26,613 |
| 2023-06-15 | 771.00 | 776.00 | 759.00 | 760.00 | 4,929.30 | 13,475 |
| 2023-06-14 | 762.00 | 772.00 | 760.00 | 771.00 | 5,000.65 | 16,070 |
| 2023-06-13 | 765.00 | 770.00 | 757.00 | 762.00 | 4,942.28 | 13,154 |
| 2023-06-12 | 770.00 | 779.00 | 763.00 | 765.00 | 4,961.73 | 16,530 |
| 2023-06-09 | 774.00 | 780.00 | 762.00 | 765.00 | 4,961.73 | 15,484 |
| 2023-06-08 | 769.00 | 772.00 | 760.00 | 769.00 | 4,987.68 | 13,897 |
| 2023-06-07 | 750.00 | 769.00 | 749.00 | 762.00 | 4,942.28 | 15,295 |
| 2023-06-05 | 753.00 | 813.00 | 752.00 | 755.00 | 4,896.87 | 65,820 |
| 2023-06-02 | 750.00 | 750.00 | 741.00 | 749.00 | 4,857.96 | 3,984 |
| 2023-06-01 | 752.00 | 752.00 | 743.00 | 743.00 | 4,819.04 | 4,559 |
| 2023-05-31 | 754.00 | 758.00 | 744.00 | 754.00 | 4,890.39 | 6,705 |
| 2023-05-30 | 750.00 | 754.00 | 746.00 | 754.00 | 4,890.39 | 5,766 |
| 2023-05-26 | 750.00 | 754.00 | 740.00 | 754.00 | 4,890.39 | 8,638 |
| 2023-05-25 | 748.00 | 750.00 | 739.00 | 750.00 | 4,864.44 | 6,433 |
| 2023-05-24 | 740.00 | 744.00 | 735.00 | 743.00 | 4,819.04 | 8,429 |
| 2023-05-23 | 742.00 | 743.00 | 733.00 | 740.00 | 4,799.58 | 8,690 |
| 2023-05-22 | 733.00 | 745.00 | 733.00 | 742.00 | 4,812.56 | 10,101 |
| 2023-05-19 | 733.00 | 744.00 | 730.00 | 734.00 | 4,760.67 | 7,220 |
| 2023-05-18 | 727.00 | 735.00 | 724.00 | 733.00 | 4,754.18 | 6,924 |
| 2023-05-17 | 736.00 | 736.00 | 727.00 | 727.00 | 4,715.27 | 5,863 |
| 2023-05-16 | 735.00 | 737.00 | 726.00 | 737.00 | 4,780.13 | 11,916 |
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.