Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 952.00 | 952.00 | 952.00 | 952.00 | 6,174.60 | 0 |
| 2022-03-03 | 946.00 | 957.00 | 945.00 | 952.00 | 6,174.60 | 33,300 |
| 2022-03-02 | 929.00 | 943.00 | 923.00 | 940.00 | 6,096.77 | 31,424 |
| 2022-02-28 | 912.00 | 912.00 | 912.00 | 912.00 | 5,915.16 | 0 |
| 2022-02-25 | 893.00 | 925.00 | 893.00 | 912.00 | 5,915.16 | 32,167 |
| 2022-02-24 | 920.00 | 920.00 | 888.00 | 892.00 | 5,785.45 | 56,324 |
| 2022-02-23 | 930.00 | 930.00 | 930.00 | 930.00 | 6,031.91 | 0 |
| 2022-02-22 | 930.00 | 930.00 | 930.00 | 930.00 | 6,031.91 | 0 |
| 2022-02-21 | 930.00 | 930.00 | 930.00 | 930.00 | 6,031.91 | 0 |
| 2022-02-18 | 913.00 | 935.00 | 905.00 | 930.00 | 6,031.91 | 22,480 |
| 2022-02-17 | 917.00 | 934.00 | 908.00 | 922.00 | 5,980.02 | 61,683 |
| 2022-02-16 | 885.00 | 912.00 | 885.00 | 908.00 | 5,889.22 | 53,817 |
| 2022-02-15 | 877.00 | 922.00 | 870.00 | 875.00 | 5,675.19 | 45,607 |
| 2022-02-14 | 906.00 | 906.00 | 878.00 | 880.00 | 5,707.61 | 76,306 |
| 2022-02-11 | 915.00 | 923.00 | 910.00 | 915.00 | 5,934.62 | 61,669 |
| 2022-02-10 | 920.00 | 925.00 | 914.00 | 922.00 | 5,980.02 | 54,108 |
| 2022-02-09 | 935.00 | 935.00 | 935.00 | 935.00 | 6,064.34 | 0 |
| 2022-02-08 | 935.00 | 935.00 | 935.00 | 935.00 | 6,064.34 | 0 |
| 2022-02-07 | 950.00 | 952.00 | 930.00 | 935.00 | 6,064.34 | 77,876 |
| 2022-02-04 | 945.00 | 950.00 | 941.00 | 945.00 | 6,129.20 | 147,543 |
| 2022-02-03 | 960.00 | 960.00 | 944.00 | 945.00 | 6,129.20 | 125,999 |
| 2022-01-28 | 910.00 | 935.00 | 902.00 | 934.00 | 6,057.85 | 110,790 |
| 2022-01-27 | 961.00 | 962.00 | 919.00 | 921.00 | 5,973.54 | 68,451 |
| 2022-01-26 | 960.00 | 960.00 | 960.00 | 960.00 | 6,226.49 | 0 |
| 2022-01-25 | 994.00 | 1,020.00 | 960.00 | 960.00 | 6,226.49 | 89,041 |
| 2022-01-24 | 1,015.00 | 1,055.00 | 987.00 | 994.00 | 6,447.01 | 135,620 |
| 2022-01-21 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 6,615.64 | 64,582 |
| 2022-01-20 | 1,030.00 | 1,045.00 | 1,020.00 | 1,040.00 | 6,745.36 | 38,650 |
| 2022-01-19 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 6,680.50 | 31,099 |
| 2022-01-18 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 6,745.36 | 42,677 |
| 2022-01-17 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 6,745.36 | 23,894 |
| 2022-01-14 | 1,075.00 | 1,075.00 | 1,040.00 | 1,055.00 | 6,842.65 | 55,020 |
| 2022-01-13 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 6,972.37 | 28,833 |
| 2022-01-12 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 6,875.08 | 17,223 |
| 2022-01-11 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 6,745.36 | 36,386 |
| 2022-01-10 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 6,907.51 | 11,500 |
| 2022-01-07 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 6,972.37 | 32,721 |
| 2022-01-06 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 6,939.94 | 30,433 |
| 2022-01-05 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 6,939.94 | 23,070 |
| 2022-01-04 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 7,004.80 | 29,595 |
| 2022-01-03 | 2.981 | 2.995 | 2.938 | 2.995 | 19.425 | 29,579 |
| 2021-12-30 | 1,040.00 | 1,060.00 | 1,040.00 | 1,055.00 | 6,842.65 | 26,241 |
| 2021-12-29 | 1,050.00 | 1,070.00 | 1,025.00 | 1,045.00 | 6,777.79 | 68,557 |
| 2021-12-28 | 1,045.00 | 1,145.00 | 1,040.00 | 1,050.00 | 6,790.22 | 457,454 |
| 2021-12-27 | 1,040.00 | 1,055.00 | 1,035.00 | 1,045.00 | 6,757.89 | 20,850 |
| 2021-12-24 | 1,035.00 | 1,045.00 | 1,025.00 | 1,040.00 | 6,725.55 | 29,312 |
| 2021-12-23 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 6,660.88 | 27,356 |
| 2021-12-22 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 6,628.55 | 18,131 |
| 2021-12-21 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 6,563.88 | 71,434 |
| 2021-12-20 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 6,596.22 | 51,014 |
| 2021-12-17 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 6,693.22 | 28,134 |
| 2021-12-16 | 1,035.00 | 1,045.00 | 1,025.00 | 1,035.00 | 6,693.22 | 38,316 |
| 2021-12-15 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 6,693.22 | 26,119 |
| 2021-12-14 | 1,025.00 | 1,045.00 | 1,020.00 | 1,045.00 | 6,757.89 | 27,327 |
| 2021-12-13 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 6,660.88 | 34,154 |
| 2021-12-10 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 6,660.88 | 24,572 |
| 2021-12-09 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 6,725.55 | 15,709 |
| 2021-12-08 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 6,693.22 | 47,274 |
| 2021-12-07 | 1,035.00 | 1,045.00 | 1,025.00 | 1,040.00 | 6,725.55 | 21,246 |
| 2021-12-06 | 1,025.00 | 1,035.00 | 1,010.00 | 1,025.00 | 6,628.55 | 25,798 |
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.