Young Poong Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,820.00	11,960.00	11,810.00	11,860.00	10,101.37	42,097
2023-10-31	12,220.00	12,220.00	11,770.00	11,780.00	10,033.24	68,793
2023-10-30	11,740.00	12,270.00	11,740.00	12,120.00	10,322.82	71,028
2023-10-27	11,940.00	12,330.00	11,850.00	11,870.00	10,109.89	121,422
2023-10-26	12,060.00	12,160.00	11,870.00	11,930.00	10,160.99	71,027
2023-10-25	12,440.00	12,440.00	12,240.00	12,310.00	10,484.65	50,325
2023-10-24	12,240.00	12,400.00	11,800.00	12,330.00	10,501.68	115,415
2023-10-23	12,240.00	12,480.00	12,190.00	12,200.00	10,390.96	79,624
2023-10-20	12,690.00	12,700.00	12,160.00	12,430.00	10,586.85	195,947
2023-10-19	13,090.00	13,160.00	12,650.00	12,700.00	10,816.82	178,511
2023-10-18	13,110.00	13,280.00	12,960.00	13,160.00	11,208.61	130,565
2023-10-17	12,970.00	13,280.00	12,960.00	13,060.00	11,123.43	95,309
2023-10-16	12,960.00	13,100.00	12,700.00	12,960.00	11,038.26	132,790
2023-10-13	13,220.00	13,230.00	12,980.00	13,080.00	11,140.47	127,339
2023-10-12	13,380.00	13,500.00	13,180.00	13,250.00	11,285.26	104,667
2023-10-11	13,420.00	13,470.00	13,100.00	13,370.00	11,387.47	172,499
2023-10-10	13,620.00	13,840.00	13,160.00	13,230.00	11,268.23	167,748
2023-10-06	13,250.00	13,760.00	13,240.00	13,550.00	11,540.78	94,514
2023-10-05	13,690.00	13,930.00	13,200.00	13,250.00	11,285.26	191,329
2023-10-04	14,200.00	14,200.00	13,480.00	13,630.00	11,608.91	186,992
2023-09-27	13,550.00	14,540.00	13,500.00	14,350.00	12,222.15	241,199
2023-09-26	14,040.00	14,110.00	13,450.00	13,550.00	11,540.78	158,856
2023-09-25	14,440.00	14,660.00	13,900.00	13,970.00	11,898.50	188,012
2023-09-22	14,020.00	14,930.00	13,950.00	14,390.00	12,256.22	665,839
2023-09-21	13,690.00	14,380.00	13,500.00	14,020.00	11,941.08	393,542
2023-09-20	14,990.00	16,850.00	13,700.00	13,750.00	11,711.12	3,668,679
2023-09-19	14,840.00	15,000.00	14,670.00	14,700.00	12,520.25	255,646
2023-09-18	14,580.00	14,970.00	14,440.00	14,950.00	12,733.18	188,899
2023-09-15	14,600.00	14,930.00	14,480.00	14,650.00	12,477.67	200,087
2023-09-14	14,040.00	14,950.00	13,950.00	14,600.00	12,435.08	569,145
2023-09-13	13,560.00	14,210.00	13,420.00	14,040.00	11,958.12	418,617
2023-09-12	13,580.00	13,580.00	13,140.00	13,510.00	11,506.71	288,894
2023-09-11	13,800.00	13,840.00	13,480.00	13,530.00	11,523.74	145,034
2023-09-08	13,950.00	14,150.00	13,550.00	13,770.00	11,728.15	141,103
2023-09-07	14,200.00	14,320.00	13,860.00	13,940.00	11,872.95	121,326
2023-09-06	14,500.00	14,700.00	14,120.00	14,200.00	12,094.39	121,723
2023-09-05	14,150.00	14,990.00	13,910.00	14,550.00	12,392.49	472,205
2023-09-04	13,520.00	14,410.00	13,400.00	14,170.00	12,068.84	389,679
2023-09-01	13,730.00	13,770.00	13,380.00	13,500.00	11,498.19	168,682
2023-08-31	14,440.00	14,700.00	13,630.00	13,630.00	11,608.91	477,119
2023-08-30	13,640.00	14,260.00	13,480.00	14,160.00	12,060.32	371,692
2023-08-29	13,360.00	13,720.00	13,360.00	13,610.00	11,591.88	141,728
2023-08-28	12,710.00	13,660.00	12,690.00	13,410.00	11,421.54	295,554
2023-08-25	12,520.00	12,840.00	12,440.00	12,660.00	10,782.75	79,749
2023-08-24	12,690.00	12,720.00	12,450.00	12,620.00	10,748.68	102,655
2023-08-23	12,730.00	12,750.00	12,550.00	12,560.00	10,697.58	169,461
2023-08-22	12,900.00	12,920.00	12,710.00	12,750.00	10,859.40	102,609
2023-08-21	12,940.00	13,060.00	12,850.00	12,880.00	10,970.12	58,172
2023-08-18	12,900.00	13,090.00	12,790.00	12,970.00	11,046.78	71,970
2023-08-17	12,830.00	13,050.00	12,650.00	13,050.00	11,114.92	137,821
2023-08-16	13,260.00	13,310.00	12,870.00	12,910.00	10,995.68	168,529
2023-08-14	13,770.00	13,770.00	13,340.00	13,390.00	11,404.50	152,817
2023-08-11	13,500.00	13,850.00	13,350.00	13,810.00	11,762.22	170,813
2023-08-10	13,710.00	13,710.00	13,360.00	13,400.00	11,413.02	140,780
2023-08-09	13,700.00	13,800.00	13,500.00	13,740.00	11,702.60	162,592
2023-08-08	13,850.00	14,000.00	13,550.00	13,680.00	11,651.50	161,756
2023-08-07	14,730.00	14,750.00	13,730.00	13,830.00	11,779.26	347,990
2023-08-04	15,180.00	15,190.00	14,550.00	14,730.00	12,545.80	219,484
2023-08-03	14,470.00	15,510.00	14,470.00	15,140.00	12,895.01	520,948
2023-08-02	14,990.00	15,270.00	14,480.00	14,500.00	12,349.91	302,883

← NewerPage 13 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.