Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 985.00 | 995.00 | 981.00 | 986.00 | 6,395.12 | 13,769 |
| 2022-05-26 | 986.00 | 994.00 | 979.00 | 982.00 | 6,369.18 | 37,864 |
| 2022-05-25 | 981.00 | 994.00 | 973.00 | 986.00 | 6,395.12 | 66,297 |
| 2022-05-24 | 1,010.00 | 1,015.00 | 982.00 | 982.00 | 6,369.18 | 110,986 |
| 2022-05-23 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 6,550.78 | 36,439 |
| 2022-05-20 | 1,040.00 | 1,065.00 | 1,020.00 | 1,040.00 | 6,745.36 | 75,960 |
| 2022-05-19 | 1,010.00 | 1,035.00 | 1,000.00 | 1,020.00 | 6,615.64 | 100,945 |
| 2022-05-18 | 1,050.00 | 1,060.00 | 1,035.00 | 1,035.00 | 6,712.93 | 26,719 |
| 2022-05-17 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 6,810.22 | 65,128 |
| 2022-05-16 | 1,030.00 | 1,075.00 | 1,025.00 | 1,075.00 | 6,972.37 | 125,406 |
| 2022-05-13 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 6,648.07 | 18,981 |
| 2022-05-12 | 1,060.00 | 1,060.00 | 1,000.00 | 1,005.00 | 6,518.35 | 61,957 |
| 2022-05-11 | 1,045.00 | 1,065.00 | 1,035.00 | 1,060.00 | 6,875.08 | 35,334 |
| 2022-05-10 | 1,025.00 | 1,060.00 | 996.00 | 1,055.00 | 6,842.65 | 83,616 |
| 2022-05-09 | 3.037 | 3.051 | 2.896 | 2.924 | 18.967 | 76,233 |
| 2022-05-06 | 1,090.00 | 1,090.00 | 1,065.00 | 1,080.00 | 7,004.80 | 42,786 |
| 2022-05-05 | 0.619 | 0.619 | 0.619 | 0.619 | 4.013 | 0 |
| 2022-05-04 | 1,095.00 | 1,100.00 | 1,060.00 | 1,095.00 | 7,102.09 | 79,342 |
| 2022-05-03 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 7,004.80 | 114,172 |
| 2022-05-02 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 7,004.80 | 248,292 |
| 2022-04-29 | 1,015.00 | 1,065.00 | 1,010.00 | 1,040.00 | 6,745.36 | 261,559 |
| 2022-04-28 | 1,030.00 | 1,115.00 | 996.00 | 1,015.00 | 6,583.21 | 1,158,572 |
| 2022-04-27 | 990.00 | 1,005.00 | 990.00 | 993.00 | 6,440.52 | 56,894 |
| 2022-04-26 | 983.00 | 1,010.00 | 982.00 | 1,005.00 | 6,518.35 | 50,495 |
| 2022-04-25 | 1,000.00 | 1,000.00 | 983.00 | 983.00 | 6,375.67 | 26,770 |
| 2022-04-24 | 0.568 | 0.568 | 0.568 | 0.568 | 3.683 | 0 |
| 2022-04-22 | 1,020.00 | 1,020.00 | 991.00 | 1,005.00 | 6,518.35 | 34,096 |
| 2022-04-21 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 6,615.64 | 53,204 |
| 2022-04-20 | 996.00 | 1,030.00 | 994.00 | 1,020.00 | 6,615.64 | 68,960 |
| 2022-04-19 | 990.00 | 995.00 | 989.00 | 995.00 | 6,453.50 | 44,167 |
| 2022-04-18 | 988.00 | 992.00 | 987.00 | 990.00 | 6,421.07 | 13,141 |
| 2022-04-15 | 988.00 | 992.00 | 973.00 | 990.00 | 6,421.07 | 30,482 |
| 2022-04-14 | 996.00 | 996.00 | 985.00 | 988.00 | 6,408.09 | 43,876 |
| 2022-04-13 | 982.00 | 997.00 | 982.00 | 990.00 | 6,421.07 | 29,120 |
| 2022-04-12 | 990.00 | 999.00 | 976.00 | 980.00 | 6,356.21 | 52,457 |
| 2022-04-11 | 1,010.00 | 1,015.00 | 999.00 | 1,000.00 | 6,485.93 | 28,880 |
| 2022-04-08 | 1,005.00 | 1,015.00 | 998.00 | 1,010.00 | 6,550.78 | 32,304 |
| 2022-04-07 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 6,518.35 | 29,915 |
| 2022-04-06 | 1,035.00 | 1,040.00 | 1,005.00 | 1,030.00 | 6,680.50 | 36,509 |
| 2022-04-05 | 1,035.00 | 1,050.00 | 1,015.00 | 1,030.00 | 6,680.50 | 59,416 |
| 2022-04-04 | 1,010.00 | 1,050.00 | 999.00 | 1,035.00 | 6,712.93 | 86,031 |
| 2022-04-01 | 1,005.00 | 1,010.00 | 944.00 | 1,010.00 | 6,550.78 | 48,689 |
| 2022-03-31 | 998.00 | 1,015.00 | 992.00 | 1,010.00 | 6,550.78 | 53,053 |
| 2022-03-30 | 1,000.00 | 1,000.00 | 990.00 | 994.00 | 6,447.01 | 43,594 |
| 2022-03-29 | 996.00 | 1,005.00 | 992.00 | 994.00 | 6,447.01 | 47,132 |
| 2022-03-28 | 989.00 | 994.00 | 985.00 | 993.00 | 6,440.52 | 34,653 |
| 2022-03-25 | 996.00 | 1,000.00 | 988.00 | 989.00 | 6,414.58 | 69,367 |
| 2022-03-24 | 1,010.00 | 1,015.00 | 981.00 | 991.00 | 6,427.55 | 58,366 |
| 2022-03-23 | 980.00 | 1,030.00 | 974.00 | 1,015.00 | 6,583.21 | 224,036 |
| 2022-03-22 | 961.00 | 972.00 | 958.00 | 971.00 | 6,297.83 | 41,306 |
| 2022-03-21 | 959.00 | 959.00 | 959.00 | 959.00 | 6,220.00 | 0 |
| 2022-03-18 | 959.00 | 979.00 | 950.00 | 959.00 | 6,220.00 | 57,515 |
| 2022-03-17 | 929.00 | 929.00 | 929.00 | 929.00 | 6,025.42 | 0 |
| 2022-03-16 | 929.00 | 929.00 | 929.00 | 929.00 | 6,025.42 | 0 |
| 2022-03-15 | 929.00 | 929.00 | 929.00 | 929.00 | 6,025.42 | 0 |
| 2022-03-14 | 943.00 | 943.00 | 923.00 | 929.00 | 6,025.42 | 17,335 |
| 2022-03-11 | 915.00 | 915.00 | 915.00 | 915.00 | 5,934.62 | 0 |
| 2022-03-10 | 915.00 | 915.00 | 915.00 | 915.00 | 5,934.62 | 0 |
| 2022-03-08 | 918.00 | 929.00 | 909.00 | 915.00 | 5,934.62 | 39,633 |
| 2022-03-07 | 940.00 | 940.00 | 925.00 | 936.00 | 6,070.83 | 22,526 |
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.