Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 740.00 | 744.00 | 734.00 | 739.00 | 4,793.10 | 17,358 |
| 2023-05-12 | 743.00 | 748.00 | 738.00 | 739.00 | 4,793.10 | 4,105 |
| 2023-05-11 | 745.00 | 747.00 | 741.00 | 743.00 | 4,819.04 | 5,749 |
| 2023-05-10 | 740.00 | 745.00 | 740.00 | 741.00 | 4,806.07 | 4,895 |
| 2023-05-09 | 745.00 | 745.00 | 740.00 | 740.00 | 4,799.58 | 9,112 |
| 2023-05-08 | 747.00 | 749.00 | 740.00 | 745.00 | 4,832.01 | 11,782 |
| 2023-05-04 | 744.00 | 747.00 | 736.00 | 740.00 | 4,799.58 | 7,293 |
| 2023-05-03 | 746.00 | 757.00 | 733.00 | 755.00 | 4,896.87 | 36,422 |
| 2023-05-02 | 745.00 | 745.00 | 738.00 | 740.00 | 4,799.58 | 14,770 |
| 2023-04-28 | 743.00 | 743.00 | 735.00 | 740.00 | 4,799.58 | 3,634 |
| 2023-04-27 | 743.00 | 743.00 | 727.00 | 743.00 | 4,819.04 | 8,640 |
| 2023-04-26 | 745.00 | 749.00 | 730.00 | 743.00 | 4,819.04 | 5,842 |
| 2023-04-25 | 760.00 | 760.00 | 722.00 | 745.00 | 4,832.01 | 25,276 |
| 2023-04-24 | 771.00 | 779.00 | 751.00 | 756.00 | 4,903.36 | 15,947 |
| 2023-04-21 | 775.00 | 778.00 | 761.00 | 778.00 | 5,046.05 | 13,132 |
| 2023-04-20 | 773.00 | 792.00 | 765.00 | 779.00 | 5,052.54 | 40,001 |
| 2023-04-19 | 771.00 | 776.00 | 762.00 | 773.00 | 5,013.62 | 16,311 |
| 2023-04-18 | 767.00 | 780.00 | 760.00 | 761.00 | 4,935.79 | 20,238 |
| 2023-04-17 | 760.00 | 784.00 | 751.00 | 770.00 | 4,994.16 | 31,579 |
| 2023-04-14 | 769.00 | 769.00 | 746.00 | 760.00 | 4,929.30 | 10,086 |
| 2023-04-13 | 759.00 | 759.00 | 737.00 | 756.00 | 4,903.36 | 22,880 |
| 2023-04-12 | 750.00 | 766.00 | 748.00 | 759.00 | 4,922.82 | 14,365 |
| 2023-04-11 | 750.00 | 750.00 | 715.00 | 749.00 | 4,857.96 | 27,310 |
| 2023-04-10 | 750.00 | 750.00 | 735.00 | 750.00 | 4,864.44 | 15,529 |
| 2023-04-07 | 758.00 | 758.00 | 738.00 | 750.00 | 4,864.44 | 15,105 |
| 2023-04-06 | 760.00 | 760.00 | 742.00 | 748.00 | 4,851.47 | 9,548 |
| 2023-04-05 | 760.00 | 769.00 | 750.00 | 760.00 | 4,929.30 | 16,260 |
| 2023-04-04 | 758.00 | 772.00 | 755.00 | 762.00 | 4,942.28 | 11,097 |
| 2023-04-03 | 762.00 | 768.00 | 754.00 | 758.00 | 4,916.33 | 5,949 |
| 2023-03-31 | 768.00 | 768.00 | 755.00 | 762.00 | 4,942.28 | 4,697 |
| 2023-03-30 | 760.00 | 770.00 | 755.00 | 766.00 | 4,968.22 | 8,454 |
| 2023-03-29 | 767.00 | 767.00 | 755.00 | 760.00 | 4,929.30 | 9,322 |
| 2023-03-28 | 750.00 | 767.00 | 745.00 | 761.00 | 4,935.79 | 20,153 |
| 2023-03-27 | 769.00 | 769.00 | 742.00 | 753.00 | 4,883.90 | 10,989 |
| 2023-03-24 | 753.00 | 761.00 | 743.00 | 760.00 | 4,929.30 | 11,261 |
| 2023-03-23 | 777.00 | 777.00 | 741.00 | 741.00 | 4,806.07 | 45,670 |
| 2023-03-22 | 791.00 | 792.00 | 771.00 | 777.00 | 5,039.56 | 5,389 |
| 2023-03-21 | 790.00 | 790.00 | 771.00 | 788.00 | 5,110.91 | 7,554 |
| 2023-03-20 | 780.00 | 787.00 | 747.00 | 786.00 | 5,097.94 | 15,842 |
| 2023-03-17 | 777.00 | 800.00 | 769.00 | 788.00 | 5,110.91 | 7,112 |
| 2023-03-16 | 780.00 | 780.00 | 755.00 | 775.00 | 5,026.59 | 12,024 |
| 2023-03-15 | 768.00 | 795.00 | 768.00 | 782.00 | 5,071.99 | 19,737 |
| 2023-03-14 | 771.00 | 780.00 | 750.00 | 776.00 | 5,033.08 | 28,090 |
| 2023-03-13 | 775.00 | 790.00 | 750.00 | 790.00 | 5,123.88 | 35,259 |
| 2023-03-10 | 800.00 | 800.00 | 788.00 | 795.00 | 5,156.31 | 12,914 |
| 2023-03-09 | 804.00 | 809.00 | 791.00 | 804.00 | 5,214.68 | 12,758 |
| 2023-03-08 | 807.00 | 815.00 | 796.00 | 803.00 | 5,208.20 | 12,386 |
| 2023-03-07 | 805.00 | 817.00 | 790.00 | 815.00 | 5,286.03 | 24,002 |
| 2023-03-06 | 817.00 | 820.00 | 803.00 | 805.00 | 5,221.17 | 12,873 |
| 2023-03-03 | 820.00 | 820.00 | 809.00 | 817.00 | 5,299.00 | 5,851 |
| 2023-03-02 | 810.00 | 822.00 | 799.00 | 815.00 | 5,286.03 | 21,434 |
| 2023-02-28 | 820.00 | 824.00 | 799.00 | 810.00 | 5,253.60 | 22,165 |
| 2023-02-27 | 810.00 | 821.00 | 798.00 | 820.00 | 5,318.46 | 13,409 |
| 2023-02-24 | 821.00 | 821.00 | 800.00 | 810.00 | 5,253.60 | 14,271 |
| 2023-02-23 | 811.00 | 821.00 | 795.00 | 805.00 | 5,221.17 | 17,328 |
| 2023-02-22 | 827.00 | 828.00 | 813.00 | 815.00 | 5,286.03 | 6 |
| 2023-02-21 | 801.00 | 836.00 | 801.00 | 832.00 | 5,396.29 | 1,203 |
| 2023-02-20 | 793.00 | 800.00 | 790.00 | 799.00 | 5,182.25 | 347 |
| 2023-02-17 | 792.00 | 799.00 | 773.00 | 793.00 | 5,143.34 | 45,470 |
| 2023-02-16 | 778.00 | 797.00 | 778.00 | 784.00 | 5,084.97 | 7,512 |
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.