Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,580.00 | 10,580.00 | 10,390.00 | 10,460.00 | 9,337.63 | 9,792 |
| 2024-07-23 | 10,470.00 | 10,580.00 | 10,290.00 | 10,480.00 | 9,355.48 | 61,812 |
| 2024-07-22 | 10,830.00 | 10,940.00 | 10,270.00 | 10,350.00 | 9,239.43 | 71,159 |
| 2024-07-19 | 11,050.00 | 11,070.00 | 10,920.00 | 10,930.00 | 9,757.20 | 20,027 |
| 2024-07-18 | 11,130.00 | 11,270.00 | 10,920.00 | 11,050.00 | 9,864.32 | 37,196 |
| 2024-07-17 | 11,210.00 | 11,240.00 | 11,080.00 | 11,130.00 | 9,935.74 | 15,676 |
| 2024-07-16 | 11,040.00 | 11,270.00 | 11,000.00 | 11,240.00 | 10,033.93 | 35,060 |
| 2024-07-15 | 11,050.00 | 11,190.00 | 11,010.00 | 11,040.00 | 9,855.39 | 7,831 |
| 2024-07-12 | 11,070.00 | 11,070.00 | 10,980.00 | 11,050.00 | 9,864.32 | 27,874 |
| 2024-07-11 | 11,150.00 | 11,190.00 | 10,930.00 | 11,060.00 | 9,873.25 | 34,427 |
| 2024-07-10 | 11,270.00 | 11,270.00 | 11,110.00 | 11,160.00 | 9,962.52 | 11,819 |
| 2024-07-09 | 11,210.00 | 11,270.00 | 11,110.00 | 11,160.00 | 9,962.52 | 9,933 |
| 2024-07-08 | 11,050.00 | 11,210.00 | 11,050.00 | 11,210.00 | 10,007.15 | 9,163 |
| 2024-07-05 | 11,170.00 | 11,190.00 | 11,000.00 | 11,100.00 | 9,908.95 | 13,389 |
| 2024-07-04 | 11,140.00 | 11,180.00 | 11,080.00 | 11,170.00 | 9,971.44 | 10,664 |
| 2024-07-03 | 11,280.00 | 11,300.00 | 11,110.00 | 11,110.00 | 9,917.88 | 53,051 |
| 2024-07-02 | 11,490.00 | 11,630.00 | 11,250.00 | 11,270.00 | 10,060.71 | 52,593 |
| 2024-07-01 | 11,620.00 | 11,720.00 | 11,490.00 | 11,540.00 | 10,301.74 | 27,970 |
| 2024-06-28 | 11,620.00 | 11,730.00 | 11,550.00 | 11,620.00 | 10,373.16 | 14,303 |
| 2024-06-27 | 11,740.00 | 11,740.00 | 11,610.00 | 11,610.00 | 10,364.23 | 11,678 |
| 2024-06-26 | 11,440.00 | 11,770.00 | 11,440.00 | 11,690.00 | 10,435.65 | 32,855 |
| 2024-06-25 | 11,500.00 | 11,600.00 | 11,420.00 | 11,440.00 | 10,212.47 | 17,480 |
| 2024-06-24 | 11,530.00 | 11,630.00 | 11,400.00 | 11,450.00 | 10,221.40 | 36,800 |
| 2024-06-21 | 11,750.00 | 11,750.00 | 11,510.00 | 11,590.00 | 10,346.38 | 21,947 |
| 2024-06-20 | 11,550.00 | 11,670.00 | 11,500.00 | 11,660.00 | 10,408.87 | 17,201 |
| 2024-06-19 | 11,630.00 | 11,730.00 | 11,410.00 | 11,550.00 | 10,310.67 | 64,963 |
| 2024-06-18 | 11,710.00 | 11,760.00 | 11,610.00 | 11,620.00 | 10,373.16 | 25,117 |
| 2024-06-17 | 11,710.00 | 11,780.00 | 11,670.00 | 11,700.00 | 10,444.57 | 28,059 |
| 2024-06-14 | 11,780.00 | 11,820.00 | 11,700.00 | 11,700.00 | 10,444.57 | 44,719 |
| 2024-06-13 | 11,850.00 | 11,890.00 | 11,750.00 | 11,810.00 | 10,542.77 | 37,711 |
| 2024-06-12 | 11,950.00 | 11,950.00 | 11,790.00 | 11,850.00 | 10,578.48 | 24,575 |
| 2024-06-11 | 11,900.00 | 11,990.00 | 11,830.00 | 11,920.00 | 10,640.97 | 22,852 |
| 2024-06-10 | 11,810.00 | 11,970.00 | 11,800.00 | 11,940.00 | 10,658.82 | 24,525 |
| 2024-06-07 | 12,010.00 | 12,010.00 | 11,790.00 | 11,890.00 | 10,614.19 | 31,785 |
| 2024-06-05 | 11,990.00 | 11,990.00 | 11,690.00 | 11,950.00 | 10,667.75 | 46,583 |
| 2024-06-04 | 11,900.00 | 12,030.00 | 11,780.00 | 11,990.00 | 10,703.46 | 52,123 |
| 2024-06-03 | 11,640.00 | 12,000.00 | 11,620.00 | 11,900.00 | 10,623.11 | 58,584 |
| 2024-05-31 | 11,800.00 | 11,950.00 | 11,600.00 | 11,640.00 | 10,391.01 | 67,646 |
| 2024-05-30 | 11,890.00 | 11,940.00 | 11,740.00 | 11,830.00 | 10,560.62 | 36,066 |
| 2024-05-29 | 12,000.00 | 12,010.00 | 11,880.00 | 11,940.00 | 10,658.82 | 39,690 |
| 2024-05-28 | 12,030.00 | 12,180.00 | 11,850.00 | 11,990.00 | 10,703.46 | 85,765 |
| 2024-05-27 | 12,020.00 | 12,130.00 | 11,940.00 | 12,030.00 | 10,739.16 | 41,704 |
| 2024-05-24 | 12,100.00 | 12,100.00 | 12,020.00 | 12,020.00 | 10,730.24 | 24,047 |
| 2024-05-23 | 12,290.00 | 12,290.00 | 12,070.00 | 12,130.00 | 10,828.43 | 46,863 |
| 2024-05-22 | 12,360.00 | 12,360.00 | 12,250.00 | 12,330.00 | 11,006.97 | 27,083 |
| 2024-05-21 | 12,380.00 | 12,490.00 | 12,270.00 | 12,350.00 | 11,024.83 | 37,107 |
| 2024-05-20 | 12,480.00 | 12,550.00 | 12,360.00 | 12,400.00 | 11,069.46 | 46,786 |
| 2024-05-17 | 12,570.00 | 12,570.00 | 12,310.00 | 12,420.00 | 11,087.32 | 37,568 |
| 2024-05-16 | 12,300.00 | 12,560.00 | 12,250.00 | 12,480.00 | 11,140.88 | 77,780 |
| 2024-05-14 | 12,160.00 | 12,330.00 | 12,140.00 | 12,260.00 | 10,944.48 | 60,201 |
| 2024-05-13 | 12,190.00 | 12,280.00 | 12,100.00 | 12,160.00 | 10,855.21 | 34,634 |
| 2024-05-10 | 12,250.00 | 12,270.00 | 12,100.00 | 12,240.00 | 10,926.63 | 21,750 |
| 2024-05-09 | 12,230.00 | 12,270.00 | 12,100.00 | 12,240.00 | 10,926.63 | 27,833 |
| 2024-05-08 | 12,070.00 | 12,300.00 | 12,070.00 | 12,230.00 | 10,917.70 | 55,396 |
| 2024-05-07 | 12,050.00 | 12,160.00 | 11,990.00 | 12,090.00 | 10,792.73 | 26,244 |
| 2024-05-03 | 12,160.00 | 12,160.00 | 12,020.00 | 12,030.00 | 10,739.16 | 22,139 |
| 2024-05-02 | 11,880.00 | 12,230.00 | 11,880.00 | 12,080.00 | 10,783.80 | 47,778 |
| 2024-04-30 | 11,980.00 | 12,010.00 | 11,880.00 | 11,960.00 | 10,676.67 | 23,305 |
| 2024-04-29 | 11,900.00 | 12,000.00 | 11,800.00 | 11,970.00 | 10,685.60 | 27,658 |
| 2024-04-26 | 11,900.00 | 11,950.00 | 11,810.00 | 11,900.00 | 10,623.11 | 23,389 |
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.