Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 499.00 | 499.00 | 475.00 | 485.00 | 3,145.67 | 20,169 |
| 2026-01-21 | 469.00 | 540.00 | 466.00 | 480.00 | 3,113.24 | 103,658 |
| 2026-01-20 | 465.00 | 470.00 | 457.00 | 469.00 | 3,041.90 | 10,836 |
| 2026-01-19 | 464.00 | 465.00 | 456.00 | 465.00 | 3,015.96 | 12,233 |
| 2026-01-16 | 457.00 | 465.00 | 456.00 | 464.00 | 3,009.47 | 16,533 |
| 2026-01-15 | 476.00 | 478.00 | 457.00 | 457.00 | 2,964.07 | 19,204 |
| 2026-01-14 | 484.00 | 484.00 | 470.00 | 473.00 | 3,067.84 | 8,851 |
| 2026-01-13 | 488.00 | 493.00 | 479.00 | 479.00 | 3,106.76 | 10,050 |
| 2026-01-12 | 494.00 | 515.00 | 480.00 | 488.00 | 3,165.13 | 21,694 |
| 2026-01-09 | 475.00 | 493.00 | 475.00 | 487.00 | 3,158.65 | 6,851 |
| 2026-01-08 | 487.00 | 528.00 | 475.00 | 475.00 | 3,080.81 | 41,230 |
| 2026-01-07 | 499.00 | 499.00 | 475.00 | 481.00 | 3,119.73 | 38,446 |
| 2026-01-06 | 498.00 | 501.00 | 492.00 | 495.00 | 3,210.53 | 7,532 |
| 2026-01-05 | 507.00 | 507.00 | 497.00 | 497.00 | 3,223.50 | 18,582 |
| 2026-01-02 | 489.00 | 509.00 | 489.00 | 506.00 | 3,281.88 | 6,717 |
| 2025-12-30 | 497.00 | 501.00 | 482.00 | 489.00 | 3,171.62 | 41,476 |
| 2025-12-29 | 511.00 | 511.00 | 497.00 | 498.00 | 3,229.99 | 28,671 |
| 2025-12-26 | 514.00 | 518.00 | 483.00 | 512.00 | 3,320.79 | 26,419 |
| 2025-12-24 | 520.00 | 523.00 | 512.00 | 514.00 | 3,333.77 | 40,193 |
| 2025-12-23 | 537.00 | 538.00 | 520.00 | 520.00 | 3,372.68 | 33,228 |
| 2025-12-22 | 543.00 | 547.00 | 532.00 | 537.00 | 3,482.94 | 13,754 |
| 2025-12-19 | 530.00 | 544.00 | 524.00 | 543.00 | 3,521.86 | 69,824 |
| 2025-12-18 | 531.00 | 531.00 | 520.00 | 529.00 | 3,431.05 | 25,035 |
| 2025-12-17 | 545.00 | 547.00 | 530.00 | 530.00 | 3,437.54 | 58,664 |
| 2025-12-16 | 547.00 | 547.00 | 534.00 | 543.00 | 3,521.86 | 18,409 |
| 2025-12-15 | 549.00 | 553.00 | 544.00 | 547.00 | 3,547.80 | 11,531 |
| 2025-12-12 | 539.00 | 549.00 | 536.00 | 548.00 | 3,554.29 | 15,078 |
| 2025-12-11 | 540.00 | 546.00 | 534.00 | 539.00 | 3,495.91 | 16,042 |
| 2025-12-10 | 533.00 | 542.00 | 531.00 | 540.00 | 3,502.40 | 10,978 |
| 2025-12-09 | 540.00 | 540.00 | 533.00 | 535.00 | 3,469.97 | 3,858 |
| 2025-12-08 | 540.00 | 544.00 | 534.00 | 540.00 | 3,502.40 | 4,310 |
| 2025-12-05 | 548.00 | 548.00 | 524.00 | 540.00 | 3,502.40 | 59,274 |
| 2025-12-04 | 543.00 | 548.00 | 536.00 | 537.00 | 3,482.94 | 5,007 |
| 2025-12-03 | 545.00 | 546.00 | 537.00 | 543.00 | 3,521.86 | 10,678 |
| 2025-12-02 | 539.00 | 543.00 | 533.00 | 543.00 | 3,521.86 | 18,707 |
| 2025-12-01 | 544.00 | 549.00 | 534.00 | 539.00 | 3,495.91 | 19,560 |
| 2025-11-28 | 540.00 | 550.00 | 535.00 | 544.00 | 3,528.34 | 31,444 |
| 2025-11-27 | 548.00 | 550.00 | 534.00 | 540.00 | 3,502.40 | 12,192 |
| 2025-11-26 | 533.00 | 545.00 | 528.00 | 544.00 | 3,528.34 | 23,681 |
| 2025-11-25 | 535.00 | 546.00 | 524.00 | 533.00 | 3,457.00 | 18,702 |
| 2025-11-24 | 537.00 | 537.00 | 523.00 | 535.00 | 3,469.97 | 22,464 |
| 2025-11-21 | 539.00 | 539.00 | 530.00 | 537.00 | 3,482.94 | 12,017 |
| 2025-11-20 | 554.00 | 554.00 | 536.00 | 543.00 | 3,521.86 | 12,114 |
| 2025-11-19 | 558.00 | 558.00 | 534.00 | 544.00 | 3,528.34 | 42,982 |
| 2025-11-18 | 552.00 | 564.00 | 535.00 | 549.00 | 3,560.77 | 21,386 |
| 2025-11-17 | 556.00 | 562.00 | 542.00 | 552.00 | 3,580.23 | 23,218 |
| 2025-11-14 | 558.00 | 558.00 | 543.00 | 553.00 | 3,586.72 | 16,650 |
| 2025-11-13 | 562.00 | 566.00 | 544.00 | 554.00 | 3,593.20 | 40,119 |
| 2025-11-12 | 531.00 | 563.00 | 528.00 | 562.00 | 3,645.09 | 41,835 |
| 2025-11-11 | 535.00 | 538.00 | 521.00 | 531.00 | 3,444.03 | 22,179 |
| 2025-11-10 | 522.00 | 533.00 | 519.00 | 532.00 | 3,450.51 | 17,357 |
| 2025-11-07 | 527.00 | 527.00 | 509.00 | 522.00 | 3,385.65 | 20,109 |
| 2025-11-06 | 527.00 | 529.00 | 516.00 | 527.00 | 3,418.08 | 35,488 |
| 2025-11-05 | 537.00 | 537.00 | 504.00 | 524.00 | 3,398.63 | 53,912 |
| 2025-11-04 | 544.00 | 548.00 | 523.00 | 541.00 | 3,508.89 | 27,473 |
| 2025-11-03 | 561.00 | 569.00 | 542.00 | 542.00 | 3,515.37 | 55,006 |
| 2025-10-31 | 573.00 | 583.00 | 565.00 | 566.00 | 3,671.03 | 17,779 |
| 2025-10-30 | 564.00 | 578.00 | 561.00 | 572.00 | 3,709.95 | 49,850 |
| 2025-10-29 | 567.00 | 579.00 | 560.00 | 564.00 | 3,658.06 | 19,197 |
| 2025-10-28 | 577.00 | 586.00 | 570.00 | 571.00 | 3,703.46 | 19,805 |
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.