Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 855.00 | 857.00 | 831.00 | 836.00 | 5,422.23 | 8,343 |
| 2022-08-19 | 858.00 | 858.00 | 845.00 | 855.00 | 5,545.47 | 10,555 |
| 2022-08-18 | 859.00 | 860.00 | 835.00 | 854.00 | 5,538.98 | 28,512 |
| 2022-08-17 | 853.00 | 894.00 | 852.00 | 852.00 | 5,526.01 | 25,054 |
| 2022-08-16 | 855.00 | 866.00 | 842.00 | 860.00 | 5,577.90 | 34,122 |
| 2022-08-12 | 844.00 | 861.00 | 844.00 | 848.00 | 5,500.06 | 20,250 |
| 2022-08-11 | 844.00 | 857.00 | 841.00 | 843.00 | 5,467.64 | 14,853 |
| 2022-08-10 | 840.00 | 846.00 | 831.00 | 840.00 | 5,448.18 | 17,438 |
| 2022-08-09 | 846.00 | 850.00 | 836.00 | 840.00 | 5,448.18 | 10,246 |
| 2022-08-08 | 839.00 | 850.00 | 838.00 | 844.00 | 5,474.12 | 8,069 |
| 2022-08-05 | 853.00 | 853.00 | 838.00 | 848.00 | 5,500.06 | 9,079 |
| 2022-08-04 | 834.00 | 855.00 | 834.00 | 844.00 | 5,474.12 | 16,426 |
| 2022-08-03 | 820.00 | 839.00 | 820.00 | 839.00 | 5,441.69 | 16,582 |
| 2022-08-02 | 821.00 | 830.00 | 818.00 | 822.00 | 5,331.43 | 15,657 |
| 2022-08-01 | 826.00 | 829.00 | 819.00 | 820.00 | 5,318.46 | 11,429 |
| 2022-07-29 | 829.00 | 830.00 | 820.00 | 828.00 | 5,370.35 | 18,232 |
| 2022-07-28 | 832.00 | 832.00 | 820.00 | 823.00 | 5,337.92 | 12,427 |
| 2022-07-27 | 822.00 | 830.00 | 819.00 | 823.00 | 5,337.92 | 9,422 |
| 2022-07-26 | 827.00 | 832.00 | 821.00 | 825.00 | 5,350.89 | 5,194 |
| 2022-07-25 | 824.00 | 825.00 | 816.00 | 823.00 | 5,337.92 | 16,761 |
| 2022-07-22 | 823.00 | 827.00 | 819.00 | 824.00 | 5,344.40 | 6,506 |
| 2022-07-21 | 828.00 | 834.00 | 820.00 | 822.00 | 5,331.43 | 12,161 |
| 2022-07-20 | 844.00 | 844.00 | 827.00 | 834.00 | 5,409.26 | 12,907 |
| 2022-07-19 | 834.00 | 837.00 | 825.00 | 834.00 | 5,409.26 | 22,015 |
| 2022-07-18 | 829.00 | 840.00 | 824.00 | 833.00 | 5,402.78 | 11,535 |
| 2022-07-15 | 844.00 | 847.00 | 819.00 | 825.00 | 5,350.89 | 25,050 |
| 2022-07-14 | 803.00 | 846.00 | 803.00 | 844.00 | 5,474.12 | 50,966 |
| 2022-07-13 | 796.00 | 814.00 | 788.00 | 811.00 | 5,260.09 | 37,462 |
| 2022-07-12 | 799.00 | 807.00 | 781.00 | 795.00 | 5,156.31 | 35,776 |
| 2022-07-11 | 785.00 | 812.00 | 784.00 | 799.00 | 5,182.25 | 25,685 |
| 2022-07-08 | 782.00 | 788.00 | 780.00 | 785.00 | 5,091.45 | 16,063 |
| 2022-07-07 | 786.00 | 786.00 | 770.00 | 780.00 | 5,059.02 | 10,511 |
| 2022-07-06 | 758.00 | 783.00 | 741.00 | 769.00 | 4,987.68 | 37,089 |
| 2022-07-05 | 733.00 | 758.00 | 733.00 | 758.00 | 4,916.33 | 11,475 |
| 2022-07-04 | 765.00 | 765.00 | 718.00 | 733.00 | 4,754.18 | 24,932 |
| 2022-07-01 | 764.00 | 775.00 | 746.00 | 756.00 | 4,903.36 | 42,784 |
| 2022-06-30 | 759.00 | 777.00 | 753.00 | 765.00 | 4,961.73 | 25,928 |
| 2022-06-29 | 742.00 | 766.00 | 742.00 | 761.00 | 4,935.79 | 19,899 |
| 2022-06-28 | 766.00 | 767.00 | 741.00 | 761.00 | 4,935.79 | 18,463 |
| 2022-06-27 | 735.00 | 764.00 | 714.00 | 757.00 | 4,909.85 | 40,251 |
| 2022-06-24 | 670.00 | 715.00 | 670.00 | 715.00 | 4,637.44 | 44,542 |
| 2022-06-23 | 711.00 | 715.00 | 666.00 | 668.00 | 4,332.60 | 115,738 |
| 2022-06-22 | 774.00 | 778.00 | 708.00 | 709.00 | 4,598.52 | 61,523 |
| 2022-06-21 | 750.00 | 765.00 | 744.00 | 765.00 | 4,961.73 | 42,274 |
| 2022-06-20 | 802.00 | 809.00 | 741.00 | 750.00 | 4,864.44 | 85,694 |
| 2022-06-19 | 0.450 | 0.450 | 0.450 | 0.450 | 2.921 | 0 |
| 2022-06-17 | 806.00 | 809.00 | 783.00 | 797.00 | 5,169.28 | 100,068 |
| 2022-06-16 | 820.00 | 855.00 | 820.00 | 828.00 | 5,370.35 | 50,131 |
| 2022-06-15 | 850.00 | 865.00 | 806.00 | 810.00 | 5,253.60 | 84,348 |
| 2022-06-14 | 887.00 | 887.00 | 843.00 | 867.00 | 5,623.30 | 84,791 |
| 2022-06-13 | 935.00 | 935.00 | 887.00 | 891.00 | 5,778.96 | 60,552 |
| 2022-06-12 | 0.533 | 0.533 | 0.533 | 0.533 | 3.460 | 0 |
| 2022-06-10 | 957.00 | 957.00 | 936.00 | 944.00 | 6,122.71 | 31,531 |
| 2022-06-09 | 973.00 | 973.00 | 948.00 | 959.00 | 6,220.00 | 51,642 |
| 2022-06-08 | 981.00 | 983.00 | 964.00 | 975.00 | 6,323.78 | 40,562 |
| 2022-06-07 | 991.00 | 991.00 | 981.00 | 982.00 | 6,369.18 | 26,725 |
| 2022-06-03 | 991.00 | 996.00 | 989.00 | 991.00 | 6,427.55 | 15,036 |
| 2022-06-02 | 985.00 | 994.00 | 984.00 | 990.00 | 6,421.07 | 21,056 |
| 2022-05-31 | 986.00 | 993.00 | 981.00 | 988.00 | 6,408.09 | 31,784 |
| 2022-05-30 | 986.00 | 992.00 | 985.00 | 986.00 | 6,395.12 | 23,635 |
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.