Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 731.00 | 745.00 | 722.00 | 722.00 | 4,682.84 | 36,373 |
| 2022-11-17 | 737.00 | 740.00 | 725.00 | 737.00 | 4,780.13 | 10,281 |
| 2022-11-16 | 735.00 | 747.00 | 725.00 | 729.00 | 4,728.24 | 21,584 |
| 2022-11-15 | 724.00 | 736.00 | 724.00 | 730.00 | 4,734.73 | 9,718 |
| 2022-11-14 | 714.00 | 731.00 | 714.00 | 731.00 | 4,741.21 | 22,395 |
| 2022-11-11 | 721.00 | 730.00 | 711.00 | 713.00 | 4,624.46 | 32,096 |
| 2022-11-10 | 721.00 | 721.00 | 703.00 | 710.00 | 4,605.01 | 3,626 |
| 2022-11-09 | 710.00 | 729.00 | 702.00 | 712.00 | 4,617.98 | 13,544 |
| 2022-11-08 | 692.00 | 706.00 | 689.00 | 701.00 | 4,546.63 | 9,248 |
| 2022-11-07 | 697.00 | 700.00 | 679.00 | 696.00 | 4,514.20 | 28,584 |
| 2022-11-04 | 696.00 | 705.00 | 692.00 | 697.00 | 4,520.69 | 7,762 |
| 2022-11-03 | 695.00 | 706.00 | 693.00 | 705.00 | 4,572.58 | 10,283 |
| 2022-11-02 | 711.00 | 711.00 | 698.00 | 706.00 | 4,579.06 | 8,015 |
| 2022-11-01 | 707.00 | 717.00 | 692.00 | 709.00 | 4,598.52 | 1,551 |
| 2022-10-31 | 703.00 | 714.00 | 693.00 | 705.00 | 4,572.58 | 5,889 |
| 2022-10-28 | 715.00 | 715.00 | 700.00 | 702.00 | 4,553.12 | 3,887 |
| 2022-10-27 | 702.00 | 735.00 | 701.00 | 715.00 | 4,637.44 | 18,877 |
| 2022-10-26 | 703.00 | 708.00 | 700.00 | 705.00 | 4,572.58 | 8,856 |
| 2022-10-25 | 712.00 | 713.00 | 691.00 | 705.00 | 4,572.58 | 14,733 |
| 2022-10-24 | 680.00 | 712.00 | 680.00 | 698.00 | 4,527.18 | 38,120 |
| 2022-10-21 | 680.00 | 684.00 | 673.00 | 677.00 | 4,390.97 | 13,917 |
| 2022-10-20 | 685.00 | 686.00 | 672.00 | 684.00 | 4,436.37 | 18,241 |
| 2022-10-19 | 662.00 | 689.00 | 655.00 | 681.00 | 4,416.92 | 31,494 |
| 2022-10-18 | 659.00 | 664.00 | 649.00 | 661.00 | 4,287.20 | 8,506 |
| 2022-10-17 | 620.00 | 650.00 | 620.00 | 641.00 | 4,157.48 | 15,403 |
| 2022-10-14 | 622.00 | 643.00 | 620.00 | 626.00 | 4,060.19 | 22,918 |
| 2022-10-13 | 642.00 | 642.00 | 606.00 | 617.00 | 4,001.82 | 41,469 |
| 2022-10-12 | 659.00 | 663.00 | 630.00 | 642.00 | 4,163.96 | 60,127 |
| 2022-10-11 | 676.00 | 684.00 | 662.00 | 663.00 | 4,300.17 | 24,733 |
| 2022-10-07 | 699.00 | 699.00 | 690.00 | 692.00 | 4,488.26 | 26,797 |
| 2022-10-06 | 687.00 | 702.00 | 685.00 | 701.00 | 4,546.63 | 11,392 |
| 2022-10-05 | 710.00 | 710.00 | 683.00 | 684.00 | 4,436.37 | 23,790 |
| 2022-10-04 | 696.00 | 716.00 | 696.00 | 701.00 | 4,546.63 | 28,037 |
| 2022-09-30 | 702.00 | 702.00 | 685.00 | 699.00 | 4,533.66 | 9,484 |
| 2022-09-29 | 697.00 | 708.00 | 687.00 | 704.00 | 4,566.09 | 26,235 |
| 2022-09-28 | 701.00 | 717.00 | 667.00 | 683.00 | 4,429.89 | 31,068 |
| 2022-09-27 | 693.00 | 708.00 | 686.00 | 705.00 | 4,572.58 | 15,507 |
| 2022-09-26 | 716.00 | 739.00 | 700.00 | 707.00 | 4,585.55 | 24,910 |
| 2022-09-23 | 743.00 | 755.00 | 731.00 | 743.00 | 4,819.04 | 11,254 |
| 2022-09-22 | 772.00 | 772.00 | 733.00 | 743.00 | 4,819.04 | 51,391 |
| 2022-09-21 | 778.00 | 808.00 | 755.00 | 775.00 | 5,026.59 | 57,567 |
| 2022-09-20 | 769.00 | 781.00 | 755.00 | 780.00 | 5,059.02 | 25,114 |
| 2022-09-19 | 778.00 | 779.00 | 761.00 | 768.00 | 4,981.19 | 42,683 |
| 2022-09-16 | 788.00 | 790.00 | 775.00 | 778.00 | 5,046.05 | 3,433 |
| 2022-09-15 | 800.00 | 801.00 | 786.00 | 788.00 | 5,110.91 | 4,844 |
| 2022-09-14 | 796.00 | 799.00 | 780.00 | 797.00 | 5,169.28 | 12,505 |
| 2022-09-13 | 787.00 | 800.00 | 782.00 | 799.00 | 5,182.25 | 11,172 |
| 2022-09-08 | 780.00 | 785.00 | 770.00 | 776.00 | 5,033.08 | 5,798 |
| 2022-09-07 | 798.00 | 798.00 | 779.00 | 779.00 | 5,052.54 | 7,145 |
| 2022-09-06 | 796.00 | 799.00 | 789.00 | 792.00 | 5,136.85 | 5,873 |
| 2022-09-05 | 794.00 | 799.00 | 781.00 | 791.00 | 5,130.37 | 15,835 |
| 2022-09-02 | 800.00 | 805.00 | 792.00 | 793.00 | 5,143.34 | 14,880 |
| 2022-09-01 | 814.00 | 816.00 | 800.00 | 802.00 | 5,201.71 | 18,177 |
| 2022-08-31 | 828.00 | 828.00 | 813.00 | 814.00 | 5,279.54 | 26,025 |
| 2022-08-30 | 821.00 | 834.00 | 817.00 | 828.00 | 5,370.35 | 9,448 |
| 2022-08-29 | 834.00 | 840.00 | 811.00 | 822.00 | 5,331.43 | 12,638 |
| 2022-08-26 | 835.00 | 850.00 | 835.00 | 842.00 | 5,461.15 | 8,806 |
| 2022-08-25 | 820.00 | 835.00 | 815.00 | 835.00 | 5,415.75 | 23,123 |
| 2022-08-24 | 828.00 | 829.00 | 810.00 | 817.00 | 5,299.00 | 20,051 |
| 2022-08-23 | 836.00 | 840.00 | 817.00 | 828.00 | 5,370.35 | 18,467 |
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.