Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 612.00 | 622.00 | 592.00 | 592.00 | 3,839.67 | 34,890 |
| 2025-07-25 | 623.00 | 644.00 | 606.00 | 618.00 | 4,008.30 | 16,509 |
| 2025-07-24 | 629.00 | 644.00 | 617.00 | 617.00 | 4,001.82 | 15,879 |
| 2025-07-23 | 621.00 | 640.00 | 619.00 | 629.00 | 4,079.65 | 25,774 |
| 2025-07-22 | 639.00 | 649.00 | 615.00 | 621.00 | 4,027.76 | 86,841 |
| 2025-07-21 | 641.00 | 654.00 | 626.00 | 639.00 | 4,144.51 | 28,411 |
| 2025-07-18 | 659.00 | 667.00 | 625.00 | 641.00 | 4,157.48 | 70,476 |
| 2025-07-17 | 676.00 | 676.00 | 647.00 | 659.00 | 4,274.23 | 47,632 |
| 2025-07-16 | 669.00 | 690.00 | 659.00 | 676.00 | 4,384.49 | 50,886 |
| 2025-07-15 | 687.00 | 689.00 | 671.00 | 676.00 | 4,384.49 | 57,184 |
| 2025-07-14 | 672.00 | 730.00 | 671.00 | 687.00 | 4,455.83 | 171,274 |
| 2025-07-11 | 637.00 | 734.00 | 637.00 | 672.00 | 4,358.54 | 344,963 |
| 2025-07-10 | 650.00 | 670.00 | 628.00 | 646.00 | 4,189.91 | 140,414 |
| 2025-07-09 | 605.00 | 727.00 | 601.00 | 645.00 | 4,183.42 | 813,310 |
| 2025-07-08 | 595.00 | 609.00 | 584.00 | 605.00 | 3,923.98 | 41,497 |
| 2025-07-07 | 604.00 | 605.00 | 582.00 | 588.00 | 3,813.72 | 17,529 |
| 2025-07-04 | 595.00 | 609.00 | 574.00 | 605.00 | 3,923.98 | 33,546 |
| 2025-07-03 | 564.00 | 610.00 | 564.00 | 595.00 | 3,859.13 | 62,769 |
| 2025-07-02 | 570.00 | 620.00 | 568.00 | 584.00 | 3,787.78 | 92,479 |
| 2025-07-01 | 543.00 | 582.00 | 540.00 | 570.00 | 3,696.98 | 70,383 |
| 2025-06-30 | 535.00 | 554.00 | 534.00 | 543.00 | 3,521.86 | 16,325 |
| 2025-06-27 | 542.00 | 543.00 | 530.00 | 539.00 | 3,495.91 | 17,674 |
| 2025-06-26 | 546.00 | 546.00 | 531.00 | 542.00 | 3,515.37 | 28,580 |
| 2025-06-25 | 537.00 | 550.00 | 531.00 | 545.00 | 3,534.83 | 31,246 |
| 2025-06-24 | 527.00 | 546.00 | 523.00 | 531.00 | 3,444.03 | 36,420 |
| 2025-06-23 | 527.00 | 552.00 | 517.00 | 525.00 | 3,405.11 | 31,081 |
| 2025-06-20 | 527.00 | 533.00 | 521.00 | 527.00 | 3,418.08 | 25,081 |
| 2025-06-19 | 538.00 | 538.00 | 518.00 | 525.00 | 3,405.11 | 18,288 |
| 2025-06-18 | 531.00 | 541.00 | 521.00 | 533.00 | 3,457.00 | 78,517 |
| 2025-06-17 | 531.00 | 542.00 | 521.00 | 531.00 | 3,444.03 | 19,967 |
| 2025-06-16 | 532.00 | 532.00 | 512.00 | 526.00 | 3,411.60 | 30,519 |
| 2025-06-13 | 536.00 | 537.00 | 515.00 | 519.00 | 3,366.20 | 61,018 |
| 2025-06-12 | 531.00 | 546.00 | 530.00 | 536.00 | 3,476.46 | 85,575 |
| 2025-06-11 | 522.00 | 537.00 | 515.00 | 531.00 | 3,444.03 | 43,616 |
| 2025-06-10 | 521.00 | 543.00 | 511.00 | 521.00 | 3,379.17 | 82,313 |
| 2025-06-09 | 525.00 | 539.00 | 521.00 | 521.00 | 3,379.17 | 49,621 |
| 2025-06-05 | 533.00 | 533.00 | 515.00 | 520.00 | 3,372.68 | 42,188 |
| 2025-06-04 | 507.00 | 526.00 | 503.00 | 520.00 | 3,372.68 | 43,693 |
| 2025-06-02 | 509.00 | 517.00 | 502.00 | 506.00 | 3,281.88 | 27,692 |
| 2025-05-30 | 498.00 | 528.00 | 493.00 | 515.00 | 3,340.25 | 91,434 |
| 2025-05-29 | 488.00 | 500.00 | 469.00 | 498.00 | 3,229.99 | 56,144 |
| 2025-05-28 | 483.00 | 492.00 | 477.00 | 488.00 | 3,165.13 | 23,866 |
| 2025-05-27 | 492.00 | 497.00 | 482.00 | 482.00 | 3,126.22 | 32,200 |
| 2025-05-26 | 504.00 | 504.00 | 492.00 | 492.00 | 3,191.08 | 33,788 |
| 2025-05-23 | 510.00 | 510.00 | 493.00 | 504.00 | 3,268.91 | 18,253 |
| 2025-05-22 | 502.00 | 512.00 | 485.00 | 504.00 | 3,268.91 | 34,461 |
| 2025-05-21 | 508.00 | 513.00 | 501.00 | 502.00 | 3,255.93 | 34,528 |
| 2025-05-20 | 484.00 | 540.00 | 484.00 | 513.00 | 3,327.28 | 353,296 |
| 2025-05-19 | 508.00 | 508.00 | 470.00 | 481.00 | 3,119.73 | 87,073 |
| 2025-05-16 | 507.00 | 531.00 | 492.00 | 508.00 | 3,294.85 | 70,908 |
| 2025-05-15 | 503.00 | 529.00 | 497.00 | 507.00 | 3,288.36 | 81,531 |
| 2025-05-14 | 511.00 | 511.00 | 493.00 | 507.00 | 3,288.36 | 44,413 |
| 2025-05-13 | 539.00 | 539.00 | 497.00 | 502.00 | 3,255.93 | 108,618 |
| 2025-05-12 | 531.00 | 550.00 | 525.00 | 532.00 | 3,450.51 | 163,498 |
| 2025-05-09 | 606.00 | 606.00 | 516.00 | 522.00 | 3,385.65 | 919,855 |
| 2025-05-08 | 487.00 | 633.00 | 480.00 | 596.00 | 3,865.61 | 3,459,569 |
| 2025-05-07 | 496.00 | 496.00 | 487.00 | 487.00 | 3,158.65 | 67,245 |
| 2025-05-02 | 498.00 | 498.00 | 488.00 | 498.00 | 3,229.99 | 72,416 |
| 2025-04-30 | 532.00 | 532.00 | 500.00 | 507.00 | 3,288.36 | 251,680 |
| 2025-04-29 | 527.00 | 589.00 | 510.00 | 548.00 | 3,554.29 | 1,598,231 |
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.