Young Poong Precision Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,900.00	12,360.00	11,900.00	12,300.00	10,980.19	97,523
2024-01-26	11,670.00	12,170.00	11,570.00	12,070.00	10,774.87	92,962
2024-01-25	11,690.00	11,730.00	11,480.00	11,670.00	10,417.79	33,306
2024-01-24	11,790.00	11,790.00	11,480.00	11,670.00	10,417.79	33,573
2024-01-23	11,720.00	11,850.00	11,640.00	11,730.00	10,471.35	17,578
2024-01-22	11,730.00	11,800.00	11,580.00	11,760.00	10,498.14	34,335
2024-01-19	11,590.00	11,820.00	11,560.00	11,730.00	10,471.35	47,839
2024-01-18	11,530.00	11,650.00	11,490.00	11,570.00	10,328.52	28,288
2024-01-17	11,850.00	11,850.00	11,490.00	11,530.00	10,292.81	93,384
2024-01-16	11,900.00	11,990.00	11,770.00	11,810.00	10,542.77	47,725
2024-01-15	12,190.00	12,190.00	11,950.00	11,950.00	10,667.75	52,544
2024-01-12	12,170.00	12,190.00	12,060.00	12,100.00	10,801.65	58,130
2024-01-11	12,200.00	12,230.00	12,170.00	12,180.00	10,873.07	26,938
2024-01-10	12,210.00	12,250.00	12,180.00	12,200.00	10,890.92	24,655
2024-01-09	12,280.00	12,280.00	12,180.00	12,220.00	10,908.78	87,656
2024-01-08	12,230.00	12,250.00	12,140.00	12,200.00	10,890.92	29,806
2024-01-05	12,170.00	12,230.00	12,100.00	12,200.00	10,890.92	71,118
2024-01-04	12,070.00	12,270.00	12,000.00	12,120.00	10,819.51	122,553
2024-01-03	12,220.00	12,280.00	12,000.00	12,120.00	10,819.51	84,029
2024-01-02	12,720.00	12,720.00	12,200.00	12,250.00	10,935.56	164,579
2023-12-28	12,520.00	12,740.00	12,440.00	12,730.00	11,364.05	94,855
2023-12-27	12,710.00	12,880.00	12,420.00	12,550.00	11,203.37	168,193
2023-12-26	13,120.00	13,120.00	12,860.00	13,070.00	11,131.95	83,237
2023-12-22	12,890.00	13,110.00	12,890.00	13,070.00	11,131.95	61,414
2023-12-21	12,940.00	12,950.00	12,850.00	12,890.00	10,978.64	64,598
2023-12-20	12,980.00	13,060.00	12,870.00	12,950.00	11,029.75	83,477
2023-12-19	12,850.00	13,010.00	12,840.00	12,930.00	11,012.71	35,221
2023-12-18	12,920.00	13,000.00	12,780.00	12,900.00	10,987.16	82,783
2023-12-15	12,830.00	13,060.00	12,830.00	12,920.00	11,004.19	84,791
2023-12-14	12,770.00	12,950.00	12,720.00	12,880.00	10,970.12	88,264
2023-12-13	12,720.00	12,800.00	12,560.00	12,750.00	10,859.40	81,452
2023-12-12	12,660.00	12,800.00	12,620.00	12,800.00	10,901.99	62,346
2023-12-11	12,710.00	12,750.00	12,600.00	12,690.00	10,808.30	88,824
2023-12-08	13,010.00	13,120.00	12,640.00	12,750.00	10,859.40	179,163
2023-12-07	12,950.00	13,130.00	12,720.00	12,970.00	11,046.78	90,700
2023-12-06	12,790.00	13,030.00	12,780.00	12,950.00	11,029.75	43,605
2023-12-05	12,990.00	13,050.00	12,700.00	12,780.00	10,884.95	85,357
2023-12-04	12,800.00	13,200.00	12,800.00	12,990.00	11,063.81	159,188
2023-12-01	12,820.00	12,900.00	12,720.00	12,790.00	10,893.47	69,088
2023-11-30	12,620.00	12,840.00	12,540.00	12,790.00	10,893.47	65,548
2023-11-29	12,720.00	12,750.00	12,600.00	12,660.00	10,782.75	35,149
2023-11-28	12,640.00	12,810.00	12,540.00	12,720.00	10,833.85	55,876
2023-11-27	12,760.00	12,780.00	12,630.00	12,720.00	10,833.85	31,976
2023-11-24	12,780.00	12,820.00	12,710.00	12,760.00	10,867.92	27,462
2023-11-23	12,800.00	12,820.00	12,720.00	12,780.00	10,884.95	54,219
2023-11-22	12,810.00	12,900.00	12,650.00	12,800.00	10,901.99	53,054
2023-11-21	12,560.00	12,900.00	12,520.00	12,830.00	10,927.54	66,388
2023-11-20	12,630.00	12,720.00	12,490.00	12,540.00	10,680.54	87,229
2023-11-17	12,730.00	12,730.00	12,470.00	12,630.00	10,757.20	80,569
2023-11-16	12,440.00	12,780.00	12,440.00	12,720.00	10,833.85	132,569
2023-11-15	12,280.00	12,540.00	12,270.00	12,450.00	10,603.89	114,316
2023-11-14	12,040.00	12,190.00	12,040.00	12,160.00	10,356.89	39,148
2023-11-13	12,110.00	12,170.00	11,920.00	12,070.00	10,280.23	61,156
2023-11-10	12,270.00	12,270.00	12,060.00	12,110.00	10,314.30	41,226
2023-11-09	12,110.00	12,510.00	12,010.00	12,270.00	10,450.58	118,330
2023-11-08	12,170.00	12,280.00	11,990.00	12,040.00	10,254.68	59,262
2023-11-07	12,340.00	12,340.00	11,980.00	12,170.00	10,365.41	89,070
2023-11-06	12,230.00	12,420.00	12,160.00	12,310.00	10,484.65	114,894
2023-11-03	12,240.00	12,290.00	12,020.00	12,110.00	10,314.30	99,808
2023-11-02	12,020.00	12,270.00	12,010.00	12,270.00	10,450.58	98,764

← NewerPage 12 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.