Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 565.00 | 637.00 | 500.00 | 547.00 | 3,547.80 | 5,303,892 |
| 2025-04-25 | 397.00 | 516.00 | 397.00 | 516.00 | 3,346.74 | 2,019,032 |
| 2025-04-24 | 402.00 | 402.00 | 395.00 | 397.00 | 2,574.91 | 11,136 |
| 2025-04-23 | 400.00 | 406.00 | 398.00 | 402.00 | 2,607.34 | 7,087 |
| 2025-04-22 | 397.00 | 404.00 | 394.00 | 400.00 | 2,594.37 | 4,810 |
| 2025-04-21 | 393.00 | 405.00 | 392.00 | 397.00 | 2,574.91 | 8,554 |
| 2025-04-18 | 390.00 | 403.00 | 388.00 | 397.00 | 2,574.91 | 14,249 |
| 2025-04-17 | 391.00 | 393.00 | 389.00 | 392.00 | 2,542.48 | 12,104 |
| 2025-04-16 | 386.00 | 391.00 | 385.00 | 391.00 | 2,536.00 | 21,037 |
| 2025-04-15 | 393.00 | 456.00 | 389.00 | 391.00 | 2,536.00 | 120,135 |
| 2025-04-14 | 390.00 | 393.00 | 388.00 | 393.00 | 2,548.97 | 3,796 |
| 2025-04-11 | 371.00 | 395.00 | 371.00 | 390.00 | 2,529.51 | 14,220 |
| 2025-04-10 | 366.00 | 383.00 | 366.00 | 375.00 | 2,432.22 | 11,813 |
| 2025-04-09 | 364.00 | 373.00 | 359.00 | 364.00 | 2,360.88 | 7,618 |
| 2025-04-08 | 367.00 | 378.00 | 363.00 | 364.00 | 2,360.88 | 29,233 |
| 2025-04-07 | 381.00 | 381.00 | 363.00 | 367.00 | 2,380.33 | 20,682 |
| 2025-04-04 | 387.00 | 390.00 | 374.00 | 381.00 | 2,471.14 | 32,673 |
| 2025-04-03 | 391.00 | 391.00 | 382.00 | 387.00 | 2,510.05 | 14,388 |
| 2025-04-02 | 393.00 | 393.00 | 384.00 | 389.00 | 2,523.03 | 15,381 |
| 2025-04-01 | 391.00 | 397.00 | 388.00 | 390.00 | 2,529.51 | 33,024 |
| 2025-03-31 | 398.00 | 406.00 | 390.00 | 391.00 | 2,536.00 | 13,142 |
| 2025-03-28 | 400.00 | 404.00 | 395.00 | 402.00 | 2,607.34 | 13,936 |
| 2025-03-27 | 402.00 | 405.00 | 398.00 | 404.00 | 2,620.31 | 7,658 |
| 2025-03-26 | 398.00 | 404.00 | 397.00 | 399.00 | 2,587.88 | 7,434 |
| 2025-03-25 | 396.00 | 400.00 | 396.00 | 400.00 | 2,594.37 | 5,820 |
| 2025-03-24 | 397.00 | 401.00 | 394.00 | 399.00 | 2,587.88 | 3,498 |
| 2025-03-21 | 398.00 | 401.00 | 395.00 | 398.00 | 2,581.40 | 2,554 |
| 2025-03-20 | 397.00 | 402.00 | 397.00 | 401.00 | 2,600.86 | 3,548 |
| 2025-03-19 | 404.00 | 404.00 | 398.00 | 399.00 | 2,587.88 | 2,136 |
| 2025-03-18 | 404.00 | 404.00 | 397.00 | 401.00 | 2,600.86 | 5,546 |
| 2025-03-17 | 408.00 | 408.00 | 394.00 | 398.00 | 2,581.40 | 8,044 |
| 2025-03-14 | 408.00 | 408.00 | 397.00 | 400.00 | 2,594.37 | 3,214 |
| 2025-03-13 | 398.00 | 409.00 | 398.00 | 398.00 | 2,581.40 | 2,547 |
| 2025-03-12 | 398.00 | 403.00 | 397.00 | 399.00 | 2,587.88 | 4,380 |
| 2025-03-11 | 398.00 | 406.00 | 395.00 | 398.00 | 2,581.40 | 3,059 |
| 2025-03-10 | 403.00 | 403.00 | 399.00 | 400.00 | 2,594.37 | 3,513 |
| 2025-03-07 | 403.00 | 413.00 | 397.00 | 399.00 | 2,587.88 | 17,432 |
| 2025-03-06 | 413.00 | 414.00 | 403.00 | 403.00 | 2,613.83 | 5,044 |
| 2025-03-05 | 401.00 | 411.00 | 393.00 | 409.00 | 2,652.74 | 9,539 |
| 2025-03-04 | 405.00 | 414.00 | 402.00 | 406.00 | 2,633.29 | 3,658 |
| 2025-02-28 | 404.00 | 414.00 | 401.00 | 404.00 | 2,620.31 | 9,514 |
| 2025-02-27 | 413.00 | 414.00 | 408.00 | 408.00 | 2,646.26 | 4,233 |
| 2025-02-26 | 414.00 | 419.00 | 408.00 | 413.00 | 2,678.69 | 11,575 |
| 2025-02-25 | 410.00 | 414.00 | 407.00 | 414.00 | 2,685.17 | 4,928 |
| 2025-02-24 | 414.00 | 415.00 | 407.00 | 414.00 | 2,685.17 | 4,893 |
| 2025-02-21 | 407.00 | 415.00 | 403.00 | 414.00 | 2,685.17 | 6,892 |
| 2025-02-20 | 405.00 | 407.00 | 402.00 | 404.00 | 2,620.31 | 5,448 |
| 2025-02-19 | 405.00 | 407.00 | 403.00 | 405.00 | 2,626.80 | 14,774 |
| 2025-02-18 | 406.00 | 408.00 | 403.00 | 407.00 | 2,639.77 | 9,636 |
| 2025-02-17 | 408.00 | 408.00 | 401.00 | 405.00 | 2,626.80 | 1,859 |
| 2025-02-14 | 404.00 | 410.00 | 400.00 | 402.00 | 2,607.34 | 3,927 |
| 2025-02-13 | 400.00 | 405.00 | 397.00 | 401.00 | 2,600.86 | 4,747 |
| 2025-02-12 | 402.00 | 406.00 | 397.00 | 400.00 | 2,594.37 | 2,350 |
| 2025-02-11 | 398.00 | 405.00 | 396.00 | 402.00 | 2,607.34 | 8,641 |
| 2025-02-10 | 402.00 | 409.00 | 397.00 | 398.00 | 2,581.40 | 4,410 |
| 2025-02-07 | 410.00 | 410.00 | 395.00 | 401.00 | 2,600.86 | 9,542 |
| 2025-02-06 | 403.00 | 408.00 | 400.00 | 403.00 | 2,613.83 | 11,782 |
| 2025-02-05 | 405.00 | 405.00 | 400.00 | 403.00 | 2,613.83 | 8,311 |
| 2025-02-04 | 414.00 | 419.00 | 398.00 | 400.00 | 2,594.37 | 34,144 |
| 2025-02-03 | 414.00 | 414.00 | 398.00 | 414.00 | 2,685.17 | 16,108 |
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.