Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 408.00 | 415.00 | 407.00 | 414.00 | 2,685.17 | 11,044 |
| 2025-01-24 | 410.00 | 418.00 | 406.00 | 410.00 | 2,659.23 | 15,530 |
| 2025-01-23 | 418.00 | 424.00 | 410.00 | 410.00 | 2,659.23 | 4,670 |
| 2025-01-22 | 419.00 | 424.00 | 413.00 | 422.00 | 2,737.06 | 19,063 |
| 2025-01-21 | 428.00 | 428.00 | 414.00 | 415.00 | 2,691.66 | 5,546 |
| 2025-01-20 | 428.00 | 428.00 | 419.00 | 420.00 | 2,724.09 | 6,388 |
| 2025-01-17 | 423.00 | 435.00 | 420.00 | 428.00 | 2,775.98 | 15,720 |
| 2025-01-16 | 426.00 | 435.00 | 424.00 | 428.00 | 2,775.98 | 19,854 |
| 2025-01-15 | 417.00 | 430.00 | 412.00 | 424.00 | 2,750.03 | 9,468 |
| 2025-01-14 | 411.00 | 417.00 | 411.00 | 417.00 | 2,704.63 | 5,965 |
| 2025-01-13 | 419.00 | 427.00 | 410.00 | 411.00 | 2,665.72 | 5,966 |
| 2025-01-10 | 411.00 | 424.00 | 409.00 | 419.00 | 2,717.60 | 19,799 |
| 2025-01-09 | 410.00 | 414.00 | 408.00 | 411.00 | 2,665.72 | 7,858 |
| 2025-01-08 | 413.00 | 413.00 | 406.00 | 409.00 | 2,652.74 | 2,365 |
| 2025-01-07 | 409.00 | 414.00 | 400.00 | 413.00 | 2,678.69 | 11,352 |
| 2025-01-06 | 419.00 | 419.00 | 407.00 | 410.00 | 2,659.23 | 10,902 |
| 2025-01-03 | 403.00 | 417.00 | 403.00 | 412.00 | 2,672.20 | 9,924 |
| 2025-01-02 | 410.00 | 413.00 | 406.00 | 412.00 | 2,672.20 | 6,545 |
| 2024-12-30 | 426.00 | 428.00 | 406.00 | 406.00 | 2,633.29 | 12,531 |
| 2024-12-27 | 415.00 | 430.00 | 406.00 | 424.00 | 2,750.03 | 7,764 |
| 2024-12-26 | 414.00 | 416.00 | 409.00 | 409.00 | 2,652.74 | 5,991 |
| 2024-12-24 | 415.00 | 422.00 | 410.00 | 414.00 | 2,685.17 | 6,430 |
| 2024-12-23 | 419.00 | 423.00 | 413.00 | 416.00 | 2,698.15 | 10,982 |
| 2024-12-20 | 430.00 | 430.00 | 414.00 | 419.00 | 2,717.60 | 9,104 |
| 2024-12-19 | 440.00 | 443.00 | 430.00 | 430.00 | 2,788.95 | 6,413 |
| 2024-12-18 | 455.00 | 455.00 | 434.00 | 443.00 | 2,873.26 | 9,048 |
| 2024-12-17 | 428.00 | 458.00 | 425.00 | 434.00 | 2,814.89 | 34,585 |
| 2024-12-16 | 419.00 | 426.00 | 419.00 | 423.00 | 2,743.55 | 5,563 |
| 2024-12-13 | 406.00 | 424.00 | 404.00 | 419.00 | 2,717.60 | 9,651 |
| 2024-12-12 | 399.00 | 417.00 | 393.00 | 415.00 | 2,691.66 | 31,938 |
| 2024-12-11 | 383.00 | 409.00 | 380.00 | 403.00 | 2,613.83 | 28,447 |
| 2024-12-10 | 361.00 | 384.00 | 361.00 | 384.00 | 2,490.60 | 12,233 |
| 2024-12-09 | 388.00 | 396.00 | 359.00 | 365.00 | 2,367.36 | 40,551 |
| 2024-12-06 | 405.00 | 414.00 | 385.00 | 400.00 | 2,594.37 | 8,923 |
| 2024-12-05 | 395.00 | 434.00 | 389.00 | 405.00 | 2,626.80 | 36,755 |
| 2024-12-04 | 396.00 | 403.00 | 390.00 | 395.00 | 2,561.94 | 18,593 |
| 2024-12-03 | 399.00 | 407.00 | 395.00 | 398.00 | 2,581.40 | 13,201 |
| 2024-12-02 | 399.00 | 407.00 | 395.00 | 399.00 | 2,587.88 | 6,430 |
| 2024-11-29 | 415.00 | 415.00 | 401.00 | 402.00 | 2,607.34 | 3,444 |
| 2024-11-28 | 427.00 | 427.00 | 404.00 | 404.00 | 2,620.31 | 17,883 |
| 2024-11-27 | 419.00 | 428.00 | 414.00 | 417.00 | 2,704.63 | 9,340 |
| 2024-11-26 | 424.00 | 428.00 | 417.00 | 419.00 | 2,717.60 | 7,479 |
| 2024-11-25 | 420.00 | 427.00 | 418.00 | 418.00 | 2,711.12 | 7,362 |
| 2024-11-22 | 412.00 | 423.00 | 409.00 | 423.00 | 2,743.55 | 35,029 |
| 2024-11-21 | 410.00 | 418.00 | 404.00 | 415.00 | 2,691.66 | 2,773 |
| 2024-11-20 | 410.00 | 419.00 | 399.00 | 409.00 | 2,652.74 | 11,612 |
| 2024-11-19 | 409.00 | 425.00 | 403.00 | 410.00 | 2,659.23 | 4,447 |
| 2024-11-18 | 410.00 | 415.00 | 395.00 | 410.00 | 2,659.23 | 18,628 |
| 2024-11-15 | 419.00 | 425.00 | 393.00 | 413.00 | 2,678.69 | 31,595 |
| 2024-11-14 | 410.00 | 425.00 | 408.00 | 422.00 | 2,737.06 | 5,042 |
| 2024-11-13 | 446.00 | 446.00 | 403.00 | 410.00 | 2,659.23 | 18,044 |
| 2024-11-12 | 449.00 | 459.00 | 431.00 | 435.00 | 2,821.38 | 5,944 |
| 2024-11-11 | 457.00 | 457.00 | 444.00 | 447.00 | 2,899.21 | 15,778 |
| 2024-11-08 | 465.00 | 467.00 | 457.00 | 457.00 | 2,964.07 | 6,930 |
| 2024-11-07 | 459.00 | 464.00 | 452.00 | 463.00 | 3,002.98 | 9,265 |
| 2024-11-06 | 464.00 | 465.00 | 457.00 | 457.00 | 2,964.07 | 9,519 |
| 2024-11-05 | 456.00 | 464.00 | 454.00 | 464.00 | 3,009.47 | 9,091 |
| 2024-11-04 | 458.00 | 465.00 | 453.00 | 461.00 | 2,990.01 | 4,074 |
| 2024-11-01 | 472.00 | 472.00 | 453.00 | 453.00 | 2,938.12 | 11,657 |
| 2024-10-31 | 470.00 | 470.00 | 462.00 | 462.00 | 2,996.50 | 6,361 |
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.