Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,900.00 | 11,950.00 | 11,810.00 | 11,900.00 | 10,623.11 | 23,389 |
| 2024-04-25 | 11,890.00 | 11,910.00 | 11,730.00 | 11,850.00 | 10,578.48 | 27,791 |
| 2024-04-24 | 11,940.00 | 11,940.00 | 11,720.00 | 11,840.00 | 10,569.55 | 41,110 |
| 2024-04-23 | 11,970.00 | 12,000.00 | 11,770.00 | 11,850.00 | 10,578.48 | 28,708 |
| 2024-04-22 | 11,870.00 | 12,180.00 | 11,860.00 | 11,870.00 | 10,596.33 | 94,230 |
| 2024-04-19 | 11,850.00 | 11,890.00 | 11,530.00 | 11,870.00 | 10,596.33 | 74,778 |
| 2024-04-18 | 11,940.00 | 11,950.00 | 11,730.00 | 11,850.00 | 10,578.48 | 32,927 |
| 2024-04-17 | 11,590.00 | 12,200.00 | 11,590.00 | 11,830.00 | 10,560.62 | 99,851 |
| 2024-04-16 | 11,560.00 | 11,880.00 | 11,450.00 | 11,590.00 | 10,346.38 | 59,343 |
| 2024-04-15 | 11,240.00 | 11,630.00 | 11,180.00 | 11,590.00 | 10,346.38 | 67,342 |
| 2024-04-12 | 11,350.00 | 11,400.00 | 11,220.00 | 11,350.00 | 10,132.13 | 37,060 |
| 2024-04-11 | 11,460.00 | 11,550.00 | 11,220.00 | 11,350.00 | 10,132.13 | 39,087 |
| 2024-04-09 | 11,600.00 | 11,720.00 | 11,460.00 | 11,460.00 | 10,230.33 | 79,518 |
| 2024-04-08 | 11,690.00 | 11,710.00 | 11,470.00 | 11,610.00 | 10,364.23 | 58,763 |
| 2024-04-05 | 11,750.00 | 11,750.00 | 11,560.00 | 11,690.00 | 10,435.65 | 38,537 |
| 2024-04-04 | 11,670.00 | 11,800.00 | 11,600.00 | 11,760.00 | 10,498.14 | 43,567 |
| 2024-04-03 | 11,680.00 | 11,770.00 | 11,550.00 | 11,680.00 | 10,426.72 | 39,742 |
| 2024-04-02 | 11,830.00 | 11,830.00 | 11,640.00 | 11,680.00 | 10,426.72 | 67,923 |
| 2024-04-01 | 12,110.00 | 12,170.00 | 11,770.00 | 11,820.00 | 10,551.70 | 135,003 |
| 2024-03-29 | 12,140.00 | 12,180.00 | 12,030.00 | 12,110.00 | 10,810.58 | 32,223 |
| 2024-03-28 | 12,500.00 | 12,500.00 | 12,130.00 | 12,140.00 | 10,837.36 | 49,686 |
| 2024-03-27 | 12,150.00 | 12,480.00 | 12,110.00 | 12,350.00 | 11,024.83 | 70,144 |
| 2024-03-26 | 12,400.00 | 12,400.00 | 12,010.00 | 12,130.00 | 10,828.43 | 103,712 |
| 2024-03-25 | 12,050.00 | 12,850.00 | 12,050.00 | 12,450.00 | 11,114.10 | 310,677 |
| 2024-03-22 | 12,280.00 | 12,280.00 | 11,870.00 | 11,890.00 | 10,614.19 | 86,026 |
| 2024-03-21 | 12,370.00 | 12,480.00 | 12,110.00 | 12,180.00 | 10,873.07 | 58,421 |
| 2024-03-20 | 12,340.00 | 12,620.00 | 12,250.00 | 12,360.00 | 11,033.75 | 107,293 |
| 2024-03-19 | 11,950.00 | 12,450.00 | 11,920.00 | 12,330.00 | 11,006.97 | 165,229 |
| 2024-03-18 | 11,920.00 | 12,120.00 | 11,920.00 | 11,950.00 | 10,667.75 | 42,134 |
| 2024-03-15 | 12,040.00 | 12,040.00 | 11,870.00 | 11,920.00 | 10,640.97 | 35,280 |
| 2024-03-14 | 12,070.00 | 12,220.00 | 11,910.00 | 12,050.00 | 10,757.02 | 53,191 |
| 2024-03-13 | 12,050.00 | 12,070.00 | 11,930.00 | 12,010.00 | 10,721.31 | 44,542 |
| 2024-03-12 | 12,150.00 | 12,150.00 | 11,880.00 | 12,010.00 | 10,721.31 | 40,401 |
| 2024-03-11 | 12,180.00 | 12,180.00 | 12,000.00 | 12,010.00 | 10,721.31 | 60,368 |
| 2024-03-08 | 12,200.00 | 12,280.00 | 12,120.00 | 12,180.00 | 10,873.07 | 31,298 |
| 2024-03-07 | 12,120.00 | 12,340.00 | 11,990.00 | 12,190.00 | 10,882.00 | 47,070 |
| 2024-03-06 | 12,190.00 | 12,190.00 | 12,060.00 | 12,100.00 | 10,801.65 | 27,592 |
| 2024-03-05 | 12,210.00 | 12,250.00 | 12,110.00 | 12,190.00 | 10,882.00 | 35,706 |
| 2024-03-04 | 12,480.00 | 12,480.00 | 12,240.00 | 12,240.00 | 10,926.63 | 55,734 |
| 2024-02-29 | 12,520.00 | 12,640.00 | 12,400.00 | 12,470.00 | 11,131.95 | 34,515 |
| 2024-02-28 | 12,280.00 | 12,500.00 | 12,280.00 | 12,500.00 | 11,158.73 | 92,363 |
| 2024-02-27 | 12,380.00 | 12,380.00 | 12,180.00 | 12,340.00 | 11,015.90 | 41,315 |
| 2024-02-26 | 12,560.00 | 12,560.00 | 12,330.00 | 12,400.00 | 11,069.46 | 49,037 |
| 2024-02-23 | 12,550.00 | 12,620.00 | 12,470.00 | 12,550.00 | 11,203.37 | 46,026 |
| 2024-02-22 | 12,800.00 | 12,800.00 | 12,550.00 | 12,550.00 | 11,203.37 | 56,148 |
| 2024-02-21 | 12,630.00 | 13,100.00 | 12,520.00 | 12,690.00 | 11,328.34 | 178,230 |
| 2024-02-20 | 12,990.00 | 13,050.00 | 12,530.00 | 12,610.00 | 11,256.93 | 94,106 |
| 2024-02-19 | 12,860.00 | 13,020.00 | 12,650.00 | 12,990.00 | 11,596.15 | 93,207 |
| 2024-02-16 | 12,630.00 | 12,800.00 | 12,550.00 | 12,770.00 | 11,399.76 | 38,468 |
| 2024-02-15 | 12,890.00 | 12,990.00 | 12,580.00 | 12,630.00 | 11,274.78 | 89,161 |
| 2024-02-14 | 12,910.00 | 13,030.00 | 12,800.00 | 12,880.00 | 11,497.96 | 45,053 |
| 2024-02-13 | 13,100.00 | 13,200.00 | 12,940.00 | 13,070.00 | 11,667.57 | 38,262 |
| 2024-02-08 | 13,150.00 | 13,280.00 | 12,950.00 | 13,100.00 | 11,694.35 | 61,219 |
| 2024-02-07 | 13,030.00 | 13,300.00 | 12,860.00 | 13,130.00 | 11,721.13 | 83,494 |
| 2024-02-06 | 13,550.00 | 13,560.00 | 13,010.00 | 13,030.00 | 11,631.86 | 124,484 |
| 2024-02-05 | 12,560.00 | 13,500.00 | 12,440.00 | 13,470.00 | 12,024.65 | 317,147 |
| 2024-02-02 | 12,320.00 | 12,620.00 | 12,320.00 | 12,520.00 | 11,176.59 | 59,574 |
| 2024-02-01 | 12,410.00 | 12,470.00 | 12,290.00 | 12,320.00 | 10,998.05 | 50,554 |
| 2024-01-31 | 12,450.00 | 12,510.00 | 12,270.00 | 12,440.00 | 11,105.17 | 49,285 |
| 2024-01-30 | 12,210.00 | 12,510.00 | 12,210.00 | 12,500.00 | 11,158.73 | 70,987 |
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.