Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,610.00 | 11,610.00 | 11,450.00 | 11,480.00 | 11,480.00 | 4,824 |
| 2026-10-16 | 11,670.00 | 11,670.00 | 11,410.00 | 11,630.00 | 11,630.00 | 5,742 |
| 2026-10-15 | 11,370.00 | 11,610.00 | 11,330.00 | 11,520.00 | 11,520.00 | 7,469 |
| 2026-10-14 | 11,550.00 | 11,770.00 | 11,440.00 | 11,490.00 | 11,490.00 | 3,733 |
| 2026-10-13 | 11,670.00 | 11,670.00 | 11,210.00 | 11,450.00 | 11,450.00 | 6,825 |
| 2026-10-12 | 11,870.00 | 11,870.00 | 11,580.00 | 11,630.00 | 11,630.00 | 10,465 |
| 2026-10-08 | 11,990.00 | 11,990.00 | 11,720.00 | 11,870.00 | 11,870.00 | 7,220 |
| 2026-10-07 | 12,050.00 | 12,050.00 | 11,870.00 | 11,900.00 | 11,900.00 | 4,558 |
| 2026-10-06 | 12,050.00 | 12,050.00 | 11,910.00 | 11,960.00 | 11,960.00 | 8,023 |
| 2026-10-02 | 12,000.00 | 12,040.00 | 11,940.00 | 12,000.00 | 12,000.00 | 4,177 |
| 2026-10-01 | 11,900.00 | 12,080.00 | 11,900.00 | 12,030.00 | 12,030.00 | 1,750 |
| 2026-09-30 | 12,010.00 | 12,150.00 | 11,910.00 | 11,920.00 | 11,920.00 | 5,306 |
| 2026-09-29 | 12,110.00 | 12,200.00 | 11,980.00 | 12,010.00 | 12,010.00 | 3,263 |
| 2026-09-28 | 12,170.00 | 12,170.00 | 11,980.00 | 12,080.00 | 12,080.00 | 2,660 |
| 2026-09-23 | 12,090.00 | 12,120.00 | 11,890.00 | 12,040.00 | 12,040.00 | 5,533 |
| 2026-09-22 | 12,090.00 | 12,250.00 | 11,880.00 | 11,950.00 | 11,950.00 | 9,266 |
| 2026-09-21 | 12,200.00 | 12,280.00 | 12,050.00 | 12,060.00 | 12,060.00 | 2,607 |
| 2026-09-18 | 12,200.00 | 12,240.00 | 12,120.00 | 12,210.00 | 12,210.00 | 3,616 |
| 2026-09-17 | 12,110.00 | 12,270.00 | 12,090.00 | 12,100.00 | 12,100.00 | 8,079 |
| 2026-09-16 | 12,120.00 | 12,280.00 | 12,030.00 | 12,120.00 | 12,120.00 | 2,329 |
| 2026-09-15 | 12,250.00 | 12,300.00 | 12,020.00 | 12,110.00 | 12,110.00 | 8,427 |
| 2026-09-14 | 12,250.00 | 12,250.00 | 12,020.00 | 12,130.00 | 12,130.00 | 8,747 |
| 2026-09-11 | 12,380.00 | 12,380.00 | 12,120.00 | 12,150.00 | 12,150.00 | 3,524 |
| 2026-09-10 | 12,380.00 | 12,380.00 | 12,170.00 | 12,260.00 | 12,260.00 | 3,098 |
| 2026-09-09 | 12,250.00 | 12,310.00 | 12,190.00 | 12,280.00 | 12,280.00 | 1,188 |
| 2026-09-08 | 12,180.00 | 12,360.00 | 12,180.00 | 12,260.00 | 12,260.00 | 2,759 |
| 2026-09-07 | 12,300.00 | 12,300.00 | 12,190.00 | 12,220.00 | 12,220.00 | 1,905 |
| 2026-09-04 | 12,150.00 | 12,280.00 | 12,140.00 | 12,150.00 | 12,150.00 | 1,679 |
| 2026-09-03 | 12,280.00 | 12,280.00 | 12,150.00 | 12,150.00 | 12,150.00 | 2,817 |
| 2026-09-02 | 12,320.00 | 12,320.00 | 12,120.00 | 12,170.00 | 12,170.00 | 1,572 |
| 2026-09-01 | 12,370.00 | 12,440.00 | 12,210.00 | 12,280.00 | 12,280.00 | 3,361 |
| 2026-08-31 | 12,400.00 | 12,400.00 | 12,250.00 | 12,370.00 | 12,370.00 | 3,039 |
| 2026-08-28 | 12,350.00 | 12,560.00 | 12,210.00 | 12,340.00 | 12,340.00 | 6,070 |
| 2026-08-27 | 12,530.00 | 12,530.00 | 12,110.00 | 12,340.00 | 12,340.00 | 28,780 |
| 2026-08-26 | 12,750.00 | 12,750.00 | 12,390.00 | 12,410.00 | 12,410.00 | 8,956 |
| 2026-08-25 | 12,570.00 | 12,710.00 | 12,350.00 | 12,500.00 | 12,500.00 | 6,050 |
| 2026-08-24 | 12,050.00 | 12,570.00 | 12,000.00 | 12,570.00 | 12,570.00 | 22,974 |
| 2026-08-21 | 12,320.00 | 12,320.00 | 11,910.00 | 12,050.00 | 12,050.00 | 6,172 |
| 2026-08-20 | 12,100.00 | 12,300.00 | 12,100.00 | 12,120.00 | 12,120.00 | 1,890 |
| 2026-08-19 | 12,150.00 | 12,240.00 | 11,980.00 | 12,060.00 | 12,060.00 | 4,714 |
| 2026-08-18 | 12,490.00 | 12,490.00 | 12,190.00 | 12,240.00 | 12,240.00 | 7,317 |
| 2026-08-14 | 12,500.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | 5,846 |
| 2026-08-13 | 12,500.00 | 12,630.00 | 12,310.00 | 12,440.00 | 12,440.00 | 10,419 |
| 2026-08-12 | 12,500.00 | 12,610.00 | 12,400.00 | 12,500.00 | 12,500.00 | 7,758 |
| 2026-08-11 | 12,530.00 | 12,610.00 | 12,490.00 | 12,500.00 | 12,500.00 | 5,559 |
| 2026-08-10 | 12,600.00 | 12,600.00 | 12,360.00 | 12,520.00 | 12,520.00 | 8,080 |
| 2026-08-07 | 12,120.00 | 12,600.00 | 12,120.00 | 12,410.00 | 12,410.00 | 12,988 |
| 2026-08-06 | 11,680.00 | 13,450.00 | 11,680.00 | 12,230.00 | 12,230.00 | 72,479 |
| 2026-08-05 | 11,590.00 | 11,920.00 | 11,570.00 | 11,680.00 | 11,680.00 | 11,142 |
| 2026-08-04 | 11,590.00 | 11,800.00 | 11,550.00 | 11,590.00 | 11,590.00 | 9,970 |
| 2026-08-03 | 11,610.00 | 11,910.00 | 11,590.00 | 11,590.00 | 11,590.00 | 18,308 |
| 2026-07-31 | 11,960.00 | 11,960.00 | 11,360.00 | 11,640.00 | 11,640.00 | 7,880 |
| 2026-07-30 | 11,210.00 | 11,690.00 | 11,210.00 | 11,490.00 | 11,490.00 | 3,886 |
| 2026-07-29 | 11,850.00 | 12,270.00 | 11,310.00 | 11,390.00 | 11,390.00 | 11,673 |
| 2026-07-28 | 11,930.00 | 12,240.00 | 11,800.00 | 11,850.00 | 11,850.00 | 6,941 |
| 2026-07-27 | 12,180.00 | 12,180.00 | 11,900.00 | 12,020.00 | 12,020.00 | 6,414 |
| 2026-07-24 | 11,660.00 | 12,270.00 | 11,660.00 | 11,860.00 | 11,860.00 | 11,295 |
| 2026-07-23 | 11,520.00 | 11,720.00 | 11,480.00 | 11,650.00 | 11,650.00 | 2,421 |
| 2026-07-22 | 11,700.00 | 11,700.00 | 11,410.00 | 11,510.00 | 11,510.00 | 3,400 |
| 2026-07-21 | 11,510.00 | 11,860.00 | 11,410.00 | 11,430.00 | 11,430.00 | 7,198 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 800.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.