Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 472.00 | 472.00 | 465.00 | 468.00 | 3,035.41 | 4,524 |
| 2024-10-29 | 473.00 | 474.00 | 464.00 | 466.00 | 3,022.44 | 7,404 |
| 2024-10-28 | 463.00 | 477.00 | 457.00 | 470.00 | 3,048.39 | 17,668 |
| 2024-10-25 | 478.00 | 483.00 | 468.00 | 470.00 | 3,048.39 | 46,719 |
| 2024-10-24 | 475.00 | 483.00 | 473.00 | 478.00 | 3,100.27 | 3,938 |
| 2024-10-23 | 477.00 | 486.00 | 475.00 | 475.00 | 3,080.81 | 2,064 |
| 2024-10-22 | 477.00 | 482.00 | 471.00 | 479.00 | 3,106.76 | 5,293 |
| 2024-10-21 | 480.00 | 482.00 | 474.00 | 474.00 | 3,074.33 | 8,753 |
| 2024-10-18 | 479.00 | 483.00 | 476.00 | 477.00 | 3,093.79 | 5,111 |
| 2024-10-17 | 477.00 | 487.00 | 476.00 | 479.00 | 3,106.76 | 3,823 |
| 2024-10-16 | 481.00 | 484.00 | 476.00 | 477.00 | 3,093.79 | 5,643 |
| 2024-10-15 | 482.00 | 486.00 | 477.00 | 484.00 | 3,139.19 | 6,675 |
| 2024-10-14 | 485.00 | 485.00 | 479.00 | 481.00 | 3,119.73 | 6,916 |
| 2024-10-11 | 481.00 | 485.00 | 477.00 | 485.00 | 3,145.67 | 8,786 |
| 2024-10-10 | 476.00 | 490.00 | 475.00 | 480.00 | 3,113.24 | 2,289 |
| 2024-10-08 | 484.00 | 484.00 | 476.00 | 476.00 | 3,087.30 | 2,725 |
| 2024-10-07 | 483.00 | 483.00 | 476.00 | 482.00 | 3,126.22 | 3,567 |
| 2024-10-04 | 478.00 | 483.00 | 477.00 | 480.00 | 3,113.24 | 2,839 |
| 2024-10-02 | 483.00 | 489.00 | 478.00 | 479.00 | 3,106.76 | 10,315 |
| 2024-09-30 | 485.00 | 489.00 | 478.00 | 486.00 | 3,152.16 | 15,073 |
| 2024-09-27 | 489.00 | 489.00 | 481.00 | 485.00 | 3,145.67 | 1,629 |
| 2024-09-26 | 490.00 | 499.00 | 480.00 | 483.00 | 3,132.70 | 15,126 |
| 2024-09-25 | 484.00 | 496.00 | 480.00 | 490.00 | 3,178.10 | 15,027 |
| 2024-09-24 | 483.00 | 487.00 | 476.00 | 486.00 | 3,152.16 | 3,042 |
| 2024-09-23 | 484.00 | 496.00 | 476.00 | 476.00 | 3,087.30 | 14,351 |
| 2024-09-20 | 488.00 | 490.00 | 480.00 | 484.00 | 3,139.19 | 6,832 |
| 2024-09-19 | 487.00 | 488.00 | 483.00 | 483.00 | 3,132.70 | 4,577 |
| 2024-09-13 | 480.00 | 488.00 | 480.00 | 487.00 | 3,158.65 | 4,746 |
| 2024-09-12 | 484.00 | 497.00 | 477.00 | 482.00 | 3,126.22 | 4,238 |
| 2024-09-11 | 486.00 | 490.00 | 475.00 | 479.00 | 3,106.76 | 8,084 |
| 2024-09-10 | 483.00 | 488.00 | 476.00 | 480.00 | 3,113.24 | 3,532 |
| 2024-09-09 | 468.00 | 477.00 | 467.00 | 476.00 | 3,087.30 | 4,247 |
| 2024-09-06 | 478.00 | 480.00 | 472.00 | 472.00 | 3,061.36 | 7,270 |
| 2024-09-05 | 472.00 | 481.00 | 472.00 | 478.00 | 3,100.27 | 5,821 |
| 2024-09-04 | 481.00 | 487.00 | 470.00 | 472.00 | 3,061.36 | 23,909 |
| 2024-09-03 | 486.00 | 499.00 | 486.00 | 488.00 | 3,165.13 | 5,236 |
| 2024-09-02 | 487.00 | 499.00 | 486.00 | 486.00 | 3,152.16 | 9,283 |
| 2024-08-30 | 497.00 | 497.00 | 484.00 | 487.00 | 3,158.65 | 17,520 |
| 2024-08-29 | 501.00 | 501.00 | 490.00 | 490.00 | 3,178.10 | 19,929 |
| 2024-08-28 | 497.00 | 505.00 | 495.00 | 498.00 | 3,229.99 | 6,236 |
| 2024-08-27 | 500.00 | 506.00 | 495.00 | 505.00 | 3,275.39 | 8,564 |
| 2024-08-26 | 498.00 | 505.00 | 494.00 | 500.00 | 3,242.96 | 9,491 |
| 2024-08-23 | 499.00 | 502.00 | 490.00 | 498.00 | 3,229.99 | 7,981 |
| 2024-08-22 | 502.00 | 507.00 | 499.00 | 500.00 | 3,242.96 | 6,886 |
| 2024-08-21 | 498.00 | 514.00 | 498.00 | 502.00 | 3,255.93 | 5,402 |
| 2024-08-20 | 497.00 | 509.00 | 497.00 | 501.00 | 3,249.45 | 10,310 |
| 2024-08-19 | 502.00 | 509.00 | 496.00 | 501.00 | 3,249.45 | 12,152 |
| 2024-08-16 | 504.00 | 513.00 | 500.00 | 502.00 | 3,255.93 | 14,728 |
| 2024-08-14 | 507.00 | 509.00 | 501.00 | 503.00 | 3,262.42 | 10,240 |
| 2024-08-13 | 510.00 | 515.00 | 499.00 | 507.00 | 3,288.36 | 24,001 |
| 2024-08-12 | 504.00 | 516.00 | 503.00 | 516.00 | 3,346.74 | 20,937 |
| 2024-08-09 | 503.00 | 511.00 | 500.00 | 504.00 | 3,268.91 | 22,217 |
| 2024-08-08 | 502.00 | 507.00 | 497.00 | 504.00 | 3,268.91 | 10,670 |
| 2024-08-07 | 502.00 | 509.00 | 494.00 | 502.00 | 3,255.93 | 24,006 |
| 2024-08-06 | 482.00 | 509.00 | 481.00 | 507.00 | 3,288.36 | 52,167 |
| 2024-08-05 | 539.00 | 541.00 | 480.00 | 490.00 | 3,178.10 | 40,166 |
| 2024-08-02 | 534.00 | 545.00 | 530.00 | 544.00 | 3,528.34 | 24,080 |
| 2024-08-01 | 533.00 | 545.00 | 515.00 | 536.00 | 3,476.46 | 46,772 |
| 2024-07-31 | 527.00 | 533.00 | 520.00 | 533.00 | 3,457.00 | 11,776 |
| 2024-07-30 | 530.00 | 533.00 | 522.00 | 528.00 | 3,424.57 | 7,871 |
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.