Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 778.00 | 800.00 | 771.00 | 778.00 | 5,046.05 | 26,437 |
| 2023-02-14 | 763.00 | 793.00 | 763.00 | 778.00 | 5,046.05 | 213 |
| 2023-02-13 | 765.00 | 770.00 | 757.00 | 763.00 | 4,948.76 | 5,526 |
| 2023-02-10 | 777.00 | 777.00 | 745.00 | 772.00 | 5,007.13 | 23,159 |
| 2023-02-09 | 778.00 | 778.00 | 765.00 | 777.00 | 5,039.56 | 39 |
| 2023-02-08 | 776.00 | 788.00 | 766.00 | 778.00 | 5,046.05 | 15,749 |
| 2023-02-07 | 787.00 | 788.00 | 760.00 | 780.00 | 5,059.02 | 16,299 |
| 2023-02-06 | 772.00 | 787.00 | 759.00 | 787.00 | 5,104.42 | 23 |
| 2023-02-03 | 765.00 | 777.00 | 764.00 | 777.00 | 5,039.56 | 10,561 |
| 2023-02-02 | 763.00 | 774.00 | 750.00 | 771.00 | 5,000.65 | 225 |
| 2023-02-01 | 758.00 | 762.00 | 752.00 | 762.00 | 4,942.28 | 157 |
| 2023-01-31 | 758.00 | 777.00 | 753.00 | 777.00 | 5,039.56 | 7,155 |
| 2023-01-30 | 756.00 | 759.00 | 753.00 | 753.00 | 4,883.90 | 6,791 |
| 2023-01-27 | 753.00 | 758.00 | 749.00 | 755.00 | 4,896.87 | 5,741 |
| 2023-01-26 | 758.00 | 758.00 | 746.00 | 753.00 | 4,883.90 | 5,455 |
| 2023-01-25 | 761.00 | 761.00 | 729.00 | 753.00 | 4,883.90 | 6,015 |
| 2023-01-20 | 754.00 | 754.00 | 743.00 | 750.00 | 4,864.44 | 2,708 |
| 2023-01-19 | 754.00 | 761.00 | 743.00 | 749.00 | 4,857.96 | 5,627 |
| 2023-01-18 | 752.00 | 762.00 | 746.00 | 754.00 | 4,890.39 | 5,673 |
| 2023-01-17 | 759.00 | 766.00 | 746.00 | 752.00 | 4,877.42 | 8,788 |
| 2023-01-16 | 748.00 | 768.00 | 745.00 | 759.00 | 4,922.82 | 17,335 |
| 2023-01-13 | 730.00 | 747.00 | 725.00 | 744.00 | 4,825.53 | 16,146 |
| 2023-01-12 | 729.00 | 734.00 | 721.00 | 730.00 | 4,734.73 | 4,424 |
| 2023-01-11 | 719.00 | 728.00 | 716.00 | 726.00 | 4,708.78 | 7,616 |
| 2023-01-10 | 712.00 | 719.00 | 707.00 | 714.00 | 4,630.95 | 15,872 |
| 2023-01-09 | 705.00 | 720.00 | 705.00 | 711.00 | 4,611.49 | 18,076 |
| 2023-01-06 | 711.00 | 712.00 | 696.00 | 708.00 | 4,592.04 | 6,913 |
| 2023-01-05 | 702.00 | 712.00 | 696.00 | 710.00 | 4,605.01 | 4,136 |
| 2023-01-04 | 700.00 | 707.00 | 685.00 | 700.00 | 4,540.15 | 11,254 |
| 2023-01-03 | 696.00 | 706.00 | 674.00 | 704.00 | 4,566.09 | 13,176 |
| 2023-01-02 | 709.00 | 723.00 | 694.00 | 701.00 | 4,546.63 | 6,564 |
| 2022-12-29 | 729.00 | 741.00 | 705.00 | 709.00 | 4,598.52 | 14,948 |
| 2022-12-28 | 738.00 | 738.00 | 720.00 | 730.00 | 4,734.73 | 4,374 |
| 2022-12-27 | 731.00 | 748.00 | 731.00 | 733.00 | 4,754.18 | 6,170 |
| 2022-12-26 | 734.00 | 778.00 | 708.00 | 740.00 | 4,799.58 | 36,046 |
| 2022-12-23 | 739.00 | 759.00 | 722.00 | 722.00 | 4,682.84 | 23,145 |
| 2022-12-22 | 729.00 | 746.00 | 728.00 | 739.00 | 4,793.10 | 3,031 |
| 2022-12-21 | 733.00 | 734.00 | 723.00 | 731.00 | 4,741.21 | 9,709 |
| 2022-12-20 | 773.00 | 773.00 | 721.00 | 734.00 | 4,760.67 | 17,404 |
| 2022-12-19 | 770.00 | 781.00 | 757.00 | 757.00 | 4,909.85 | 3,672 |
| 2022-12-16 | 770.00 | 779.00 | 756.00 | 771.00 | 5,000.65 | 7,850 |
| 2022-12-15 | 773.00 | 775.00 | 766.00 | 770.00 | 4,994.16 | 6,875 |
| 2022-12-14 | 773.00 | 774.00 | 753.00 | 765.00 | 4,961.73 | 8,974 |
| 2022-12-13 | 760.00 | 769.00 | 744.00 | 764.00 | 4,955.25 | 13,651 |
| 2022-12-12 | 768.00 | 773.00 | 760.00 | 760.00 | 4,929.30 | 12,262 |
| 2022-12-09 | 766.00 | 780.00 | 761.00 | 768.00 | 4,981.19 | 13,495 |
| 2022-12-08 | 762.00 | 772.00 | 758.00 | 769.00 | 4,987.68 | 11,508 |
| 2022-12-07 | 768.00 | 780.00 | 754.00 | 763.00 | 4,948.76 | 16,725 |
| 2022-12-06 | 760.00 | 775.00 | 742.00 | 769.00 | 4,987.68 | 18,675 |
| 2022-12-05 | 765.00 | 766.00 | 747.00 | 759.00 | 4,922.82 | 14,643 |
| 2022-12-02 | 758.00 | 759.00 | 747.00 | 758.00 | 4,916.33 | 13,086 |
| 2022-12-01 | 743.00 | 759.00 | 743.00 | 753.00 | 4,883.90 | 7,994 |
| 2022-11-30 | 743.00 | 756.00 | 723.00 | 747.00 | 4,844.99 | 13,833 |
| 2022-11-29 | 721.00 | 737.00 | 721.00 | 737.00 | 4,780.13 | 7,896 |
| 2022-11-28 | 740.00 | 742.00 | 730.00 | 731.00 | 4,741.21 | 7,156 |
| 2022-11-25 | 734.00 | 739.00 | 727.00 | 739.00 | 4,793.10 | 20,668 |
| 2022-11-24 | 730.00 | 730.00 | 717.00 | 729.00 | 4,728.24 | 30,167 |
| 2022-11-23 | 706.00 | 725.00 | 706.00 | 720.00 | 4,669.87 | 8,682 |
| 2022-11-22 | 710.00 | 720.00 | 706.00 | 706.00 | 4,579.06 | 17,798 |
| 2022-11-21 | 722.00 | 722.00 | 710.00 | 714.00 | 4,630.95 | 11,851 |
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.