Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,425.00 | 2,485.00 | 2,275.00 | 2,330.00 | 2,330.00 | 92,420 |
| 2026-07-20 | 2,505.00 | 3,020.00 | 2,250.00 | 2,425.00 | 2,425.00 | 667,879 |
| 2026-07-16 | 2,180.00 | 2,560.00 | 2,180.00 | 2,395.00 | 2,395.00 | 323,407 |
| 2026-07-15 | 2,055.00 | 2,190.00 | 2,005.00 | 2,170.00 | 2,170.00 | 88,968 |
| 2026-07-14 | 1,845.00 | 2,300.00 | 1,805.00 | 2,085.00 | 2,085.00 | 176,590 |
| 2026-07-13 | 1,925.00 | 1,954.00 | 1,786.00 | 1,860.00 | 1,860.00 | 88,950 |
| 2026-07-10 | 2,005.00 | 2,020.00 | 1,905.00 | 1,969.00 | 1,969.00 | 75,632 |
| 2026-07-09 | 2,130.00 | 2,250.00 | 1,910.00 | 1,976.00 | 1,976.00 | 224,285 |
| 2026-07-08 | 1,771.00 | 2,290.00 | 1,764.00 | 2,130.00 | 2,130.00 | 1,371,565 |
| 2026-07-07 | 1,505.00 | 2,050.00 | 1,505.00 | 1,763.00 | 1,763.00 | 296,861 |
| 2026-07-06 | 1,478.00 | 1,700.00 | 1,478.00 | 1,610.00 | 1,610.00 | 105,743 |
| 2026-07-03 | 1,445.00 | 1,501.00 | 1,383.00 | 1,463.00 | 1,463.00 | 69,723 |
| 2026-07-02 | 1,367.00 | 1,461.00 | 1,316.00 | 1,444.00 | 1,444.00 | 58,722 |
| 2026-07-01 | 1,337.00 | 1,400.00 | 1,284.00 | 1,367.00 | 1,367.00 | 97,767 |
| 2026-06-30 | 1,622.00 | 1,622.00 | 1,281.00 | 1,350.00 | 1,350.00 | 226,239 |
| 2026-06-29 | 1,880.00 | 1,880.00 | 1,529.00 | 1,622.00 | 1,622.00 | 79,614 |
| 2026-06-26 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-25 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-24 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-23 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-22 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-20 | 0.602 | 0.602 | 0.602 | 0.602 | 3.008 | 0 |
| 2026-06-19 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-18 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-17 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-16 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-15 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-12 | 376.00 | 376.00 | 376.00 | 376.00 | 1,880.00 | 0 |
| 2026-06-11 | 360.00 | 385.00 | 360.00 | 376.00 | 1,880.00 | 35,688 |
| 2026-06-10 | 375.00 | 397.00 | 374.00 | 386.00 | 1,930.00 | 17,631 |
| 2026-06-09 | 360.00 | 382.00 | 360.00 | 375.00 | 1,875.00 | 17,718 |
| 2026-06-08 | 379.00 | 391.00 | 360.00 | 360.00 | 1,800.00 | 39,959 |
| 2026-06-05 | 390.00 | 400.00 | 370.00 | 399.00 | 1,995.00 | 16,299 |
| 2026-06-04 | 396.00 | 403.00 | 381.00 | 394.00 | 1,970.00 | 19,542 |
| 2026-06-02 | 386.00 | 400.00 | 375.00 | 396.00 | 1,980.00 | 45,849 |
| 2026-06-01 | 420.00 | 422.00 | 371.00 | 396.00 | 1,980.00 | 25,989 |
| 2026-05-29 | 390.00 | 420.00 | 354.00 | 416.00 | 2,080.00 | 81,738 |
| 2026-05-28 | 400.00 | 409.00 | 358.00 | 386.00 | 1,930.00 | 88,692 |
| 2026-05-27 | 420.00 | 420.00 | 390.00 | 400.00 | 2,000.00 | 20,418 |
| 2026-05-26 | 420.00 | 425.00 | 407.00 | 419.00 | 2,095.00 | 15,975 |
| 2026-05-22 | 420.00 | 420.00 | 406.00 | 420.00 | 2,100.00 | 20,497 |
| 2026-05-21 | 424.00 | 434.00 | 405.00 | 406.00 | 2,030.00 | 26,408 |
| 2026-05-20 | 414.00 | 430.00 | 398.00 | 405.00 | 2,025.00 | 23,550 |
| 2026-05-19 | 445.00 | 445.00 | 416.00 | 418.00 | 2,090.00 | 9,166 |
| 2026-05-18 | 422.00 | 442.00 | 408.00 | 432.00 | 2,160.00 | 32,636 |
| 2026-05-15 | 445.00 | 457.00 | 421.00 | 421.00 | 2,105.00 | 40,060 |
| 2026-05-14 | 454.00 | 469.00 | 436.00 | 449.00 | 2,245.00 | 40,075 |
| 2026-05-13 | 480.00 | 480.00 | 453.00 | 454.00 | 2,270.00 | 19,349 |
| 2026-05-12 | 479.00 | 483.00 | 457.00 | 471.00 | 2,355.00 | 31,767 |
| 2026-05-11 | 502.00 | 502.00 | 473.00 | 478.00 | 2,390.00 | 38,040 |
| 2026-05-08 | 506.00 | 506.00 | 473.00 | 502.00 | 2,510.00 | 20,182 |
| 2026-05-07 | 515.00 | 515.00 | 498.00 | 507.00 | 2,535.00 | 37,760 |
| 2026-05-06 | 519.00 | 523.00 | 505.00 | 519.00 | 2,595.00 | 30,568 |
| 2026-05-04 | 536.00 | 542.00 | 516.00 | 524.00 | 2,620.00 | 46,757 |
| 2026-04-30 | 564.00 | 564.00 | 532.00 | 536.00 | 3,476.46 | 28,971 |
| 2026-04-29 | 562.00 | 569.00 | 535.00 | 553.00 | 3,586.72 | 44,893 |
| 2026-04-28 | 525.00 | 590.00 | 521.00 | 562.00 | 3,645.09 | 247,648 |
| 2026-04-27 | 520.00 | 529.00 | 517.00 | 525.00 | 3,405.11 | 23,351 |
| 2026-04-24 | 520.00 | 524.00 | 506.00 | 521.00 | 3,379.17 | 18,636 |
| 2026-04-23 | 524.00 | 527.00 | 501.00 | 520.00 | 3,372.68 | 25,968 |
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.