Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 525.00 | 540.00 | 512.00 | 524.00 | 3,398.63 | 38,136 |
| 2026-04-21 | 573.00 | 589.00 | 516.00 | 522.00 | 3,385.65 | 93,953 |
| 2026-04-20 | 546.00 | 590.00 | 544.00 | 578.00 | 3,748.86 | 63,480 |
| 2026-04-17 | 552.00 | 552.00 | 523.00 | 544.00 | 3,528.34 | 36,878 |
| 2026-04-16 | 526.00 | 585.00 | 523.00 | 545.00 | 3,534.83 | 91,120 |
| 2026-04-15 | 523.00 | 526.00 | 512.00 | 522.00 | 3,385.65 | 24,728 |
| 2026-04-14 | 505.00 | 524.00 | 504.00 | 519.00 | 3,366.20 | 17,788 |
| 2026-04-13 | 506.00 | 512.00 | 499.00 | 504.00 | 3,268.91 | 17,360 |
| 2026-04-10 | 510.00 | 519.00 | 501.00 | 512.00 | 3,320.79 | 9,981 |
| 2026-04-09 | 512.00 | 520.00 | 498.00 | 504.00 | 3,268.91 | 23,895 |
| 2026-04-08 | 500.00 | 545.00 | 500.00 | 530.00 | 3,437.54 | 39,576 |
| 2026-04-07 | 508.00 | 514.00 | 495.00 | 495.00 | 3,210.53 | 9,507 |
| 2026-04-06 | 540.00 | 540.00 | 490.00 | 513.00 | 3,327.28 | 40,260 |
| 2026-04-03 | 545.00 | 545.00 | 517.00 | 539.00 | 3,495.91 | 14,323 |
| 2026-04-02 | 559.00 | 559.00 | 530.00 | 532.00 | 3,450.51 | 15,053 |
| 2026-04-01 | 550.00 | 557.00 | 525.00 | 550.00 | 3,567.26 | 27,002 |
| 2026-03-31 | 550.00 | 573.00 | 536.00 | 550.00 | 3,567.26 | 14,776 |
| 2026-03-30 | 575.00 | 577.00 | 544.00 | 550.00 | 3,567.26 | 17,011 |
| 2026-03-27 | 576.00 | 576.00 | 554.00 | 573.00 | 3,716.44 | 9,031 |
| 2026-03-26 | 576.00 | 594.00 | 563.00 | 576.00 | 3,735.89 | 18,258 |
| 2026-03-25 | 570.00 | 600.00 | 570.00 | 576.00 | 3,735.89 | 12,682 |
| 2026-03-24 | 564.00 | 572.00 | 558.00 | 570.00 | 3,696.98 | 10,108 |
| 2026-03-23 | 581.00 | 581.00 | 560.00 | 560.00 | 3,632.12 | 20,996 |
| 2026-03-20 | 560.00 | 584.00 | 552.00 | 582.00 | 3,774.81 | 31,495 |
| 2026-03-19 | 575.00 | 596.00 | 550.00 | 564.00 | 3,658.06 | 34,559 |
| 2026-03-18 | 573.00 | 600.00 | 563.00 | 575.00 | 3,729.41 | 44,709 |
| 2026-03-17 | 606.00 | 620.00 | 560.00 | 567.00 | 3,677.52 | 38,436 |
| 2026-03-16 | 551.00 | 634.00 | 545.00 | 587.00 | 3,807.24 | 156,593 |
| 2026-03-13 | 549.00 | 561.00 | 531.00 | 551.00 | 3,573.74 | 13,579 |
| 2026-03-12 | 568.00 | 568.00 | 537.00 | 551.00 | 3,573.74 | 14,915 |
| 2026-03-11 | 543.00 | 565.00 | 540.00 | 553.00 | 3,586.72 | 26,694 |
| 2026-03-10 | 545.00 | 566.00 | 534.00 | 543.00 | 3,521.86 | 23,949 |
| 2026-03-09 | 550.00 | 550.00 | 525.00 | 550.00 | 3,567.26 | 24,837 |
| 2026-03-06 | 564.00 | 569.00 | 527.00 | 559.00 | 3,625.63 | 37,764 |
| 2026-03-05 | 535.00 | 588.00 | 500.00 | 565.00 | 3,664.55 | 121,516 |
| 2026-03-04 | 570.00 | 572.00 | 515.00 | 524.00 | 3,398.63 | 78,969 |
| 2026-03-03 | 610.00 | 620.00 | 570.00 | 582.00 | 3,774.81 | 123,088 |
| 2026-02-27 | 641.00 | 664.00 | 620.00 | 646.00 | 4,189.91 | 123,689 |
| 2026-02-26 | 710.00 | 711.00 | 640.00 | 640.00 | 4,150.99 | 257,203 |
| 2026-02-25 | 674.00 | 805.00 | 674.00 | 709.00 | 4,598.52 | 728,805 |
| 2026-02-24 | 700.00 | 700.00 | 635.00 | 658.00 | 4,267.74 | 340,280 |
| 2026-02-23 | 650.00 | 808.00 | 650.00 | 725.00 | 4,702.30 | 1,506,272 |
| 2026-02-20 | 560.00 | 669.00 | 560.00 | 622.00 | 4,034.25 | 455,164 |
| 2026-02-19 | 513.00 | 594.00 | 513.00 | 560.00 | 3,632.12 | 200,679 |
| 2026-02-13 | 507.00 | 544.00 | 503.00 | 513.00 | 3,327.28 | 111,437 |
| 2026-02-12 | 479.00 | 517.00 | 471.00 | 499.00 | 3,236.48 | 49,028 |
| 2026-02-11 | 472.00 | 478.00 | 466.00 | 476.00 | 3,087.30 | 3,426 |
| 2026-02-10 | 466.00 | 479.00 | 462.00 | 472.00 | 3,061.36 | 4,902 |
| 2026-02-09 | 468.00 | 475.00 | 463.00 | 466.00 | 3,022.44 | 9,562 |
| 2026-02-06 | 475.00 | 475.00 | 459.00 | 468.00 | 3,035.41 | 12,354 |
| 2026-02-05 | 472.00 | 477.00 | 465.00 | 475.00 | 3,080.81 | 19,395 |
| 2026-02-04 | 460.00 | 471.00 | 450.00 | 469.00 | 3,041.90 | 18,307 |
| 2026-02-03 | 460.00 | 467.00 | 450.00 | 460.00 | 2,983.53 | 15,285 |
| 2026-02-02 | 463.00 | 464.00 | 447.00 | 452.00 | 2,931.64 | 9,567 |
| 2026-01-30 | 476.00 | 476.00 | 460.00 | 463.00 | 3,002.98 | 13,781 |
| 2026-01-29 | 483.00 | 483.00 | 469.00 | 470.00 | 3,048.39 | 14,529 |
| 2026-01-28 | 483.00 | 496.00 | 475.00 | 483.00 | 3,132.70 | 11,808 |
| 2026-01-27 | 490.00 | 499.00 | 483.00 | 483.00 | 3,132.70 | 7,077 |
| 2026-01-26 | 489.00 | 495.00 | 481.00 | 490.00 | 3,178.10 | 18,463 |
| 2026-01-23 | 485.00 | 502.00 | 482.00 | 489.00 | 3,171.62 | 17,380 |
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.