Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 15,350.00 | 15,560.00 | 14,860.00 | 15,060.00 | 12,826.87 | 269,457 |
| 2023-07-31 | 15,520.00 | 15,640.00 | 14,900.00 | 15,250.00 | 12,988.70 | 433,053 |
| 2023-07-28 | 14,640.00 | 15,420.00 | 14,340.00 | 15,130.00 | 12,886.49 | 774,870 |
| 2023-07-27 | 13,980.00 | 15,940.00 | 13,620.00 | 14,840.00 | 12,639.49 | 4,048,150 |
| 2023-07-26 | 14,000.00 | 14,110.00 | 13,040.00 | 13,620.00 | 11,600.40 | 892,583 |
| 2023-07-25 | 12,840.00 | 13,620.00 | 12,500.00 | 13,580.00 | 11,566.33 | 633,068 |
| 2023-07-24 | 13,330.00 | 13,390.00 | 12,770.00 | 12,840.00 | 10,936.06 | 208,457 |
| 2023-07-21 | 13,450.00 | 13,580.00 | 13,300.00 | 13,400.00 | 11,413.02 | 110,811 |
| 2023-07-20 | 13,310.00 | 13,560.00 | 13,200.00 | 13,500.00 | 11,498.19 | 85,712 |
| 2023-07-19 | 13,420.00 | 13,710.00 | 13,320.00 | 13,350.00 | 11,370.43 | 133,661 |
| 2023-07-18 | 13,660.00 | 13,660.00 | 13,330.00 | 13,400.00 | 11,413.02 | 110,488 |
| 2023-07-17 | 13,770.00 | 13,810.00 | 13,420.00 | 13,670.00 | 11,642.98 | 190,446 |
| 2023-07-14 | 13,390.00 | 13,730.00 | 13,240.00 | 13,630.00 | 11,608.91 | 195,779 |
| 2023-07-13 | 13,440.00 | 13,520.00 | 13,250.00 | 13,340.00 | 11,361.92 | 126,622 |
| 2023-07-12 | 13,110.00 | 13,560.00 | 13,110.00 | 13,430.00 | 11,438.57 | 142,355 |
| 2023-07-11 | 12,780.00 | 13,170.00 | 12,720.00 | 13,170.00 | 11,217.12 | 86,551 |
| 2023-07-10 | 12,780.00 | 13,120.00 | 12,610.00 | 12,750.00 | 10,859.40 | 92,368 |
| 2023-07-07 | 13,160.00 | 13,160.00 | 12,560.00 | 12,680.00 | 10,799.78 | 167,805 |
| 2023-07-06 | 13,520.00 | 13,830.00 | 13,130.00 | 13,150.00 | 11,200.09 | 237,954 |
| 2023-07-05 | 13,440.00 | 13,890.00 | 13,360.00 | 13,530.00 | 11,523.74 | 297,541 |
| 2023-07-04 | 13,430.00 | 13,470.00 | 13,220.00 | 13,440.00 | 11,447.09 | 142,225 |
| 2023-07-03 | 13,500.00 | 13,740.00 | 13,390.00 | 13,430.00 | 11,438.57 | 189,506 |
| 2023-06-30 | 13,490.00 | 13,680.00 | 13,300.00 | 13,490.00 | 11,489.67 | 157,998 |
| 2023-06-29 | 13,250.00 | 13,530.00 | 13,020.00 | 13,520.00 | 11,515.22 | 263,918 |
| 2023-06-28 | 13,260.00 | 13,720.00 | 13,170.00 | 13,200.00 | 11,242.67 | 404,243 |
| 2023-06-27 | 13,100.00 | 14,400.00 | 13,000.00 | 13,150.00 | 11,200.09 | 1,280,972 |
| 2023-06-26 | 12,220.00 | 12,500.00 | 12,160.00 | 12,400.00 | 10,561.30 | 72,797 |
| 2023-06-23 | 12,790.00 | 12,820.00 | 12,240.00 | 12,300.00 | 10,476.13 | 183,114 |
| 2023-06-22 | 12,820.00 | 12,980.00 | 12,640.00 | 12,820.00 | 10,919.02 | 67,733 |
| 2023-06-21 | 13,130.00 | 13,380.00 | 12,900.00 | 12,970.00 | 11,046.78 | 111,511 |
| 2023-06-20 | 13,000.00 | 13,280.00 | 12,950.00 | 13,120.00 | 11,174.54 | 86,651 |
| 2023-06-19 | 13,070.00 | 13,140.00 | 12,900.00 | 13,030.00 | 11,097.88 | 61,823 |
| 2023-06-16 | 12,800.00 | 13,220.00 | 12,800.00 | 13,110.00 | 11,166.02 | 125,167 |
| 2023-06-15 | 12,820.00 | 13,180.00 | 12,780.00 | 12,790.00 | 10,893.47 | 133,165 |
| 2023-06-14 | 13,230.00 | 13,340.00 | 12,710.00 | 12,760.00 | 10,867.92 | 244,601 |
| 2023-06-13 | 13,330.00 | 14,100.00 | 13,180.00 | 13,290.00 | 11,319.33 | 615,519 |
| 2023-06-12 | 13,320.00 | 13,320.00 | 13,080.00 | 13,240.00 | 11,276.74 | 91,981 |
| 2023-06-09 | 13,450.00 | 13,490.00 | 13,150.00 | 13,230.00 | 11,268.23 | 123,726 |
| 2023-06-08 | 12,920.00 | 13,490.00 | 12,920.00 | 13,450.00 | 11,455.60 | 186,955 |
| 2023-06-07 | 13,000.00 | 13,100.00 | 12,930.00 | 13,040.00 | 11,106.40 | 47,222 |
| 2023-06-05 | 13,000.00 | 13,240.00 | 12,920.00 | 12,940.00 | 11,021.23 | 95,679 |
| 2023-06-02 | 12,880.00 | 13,390.00 | 12,870.00 | 12,980.00 | 11,055.30 | 116,134 |
| 2023-06-01 | 12,570.00 | 12,940.00 | 12,530.00 | 12,830.00 | 10,927.54 | 81,659 |
| 2023-05-31 | 12,360.00 | 12,820.00 | 12,360.00 | 12,590.00 | 10,723.13 | 88,607 |
| 2023-05-30 | 12,660.00 | 12,750.00 | 12,350.00 | 12,400.00 | 10,561.30 | 67,094 |
| 2023-05-26 | 12,580.00 | 12,830.00 | 12,500.00 | 12,600.00 | 10,731.64 | 73,907 |
| 2023-05-25 | 12,610.00 | 12,730.00 | 12,520.00 | 12,580.00 | 10,714.61 | 57,744 |
| 2023-05-24 | 12,780.00 | 12,900.00 | 12,610.00 | 12,660.00 | 10,782.75 | 90,158 |
| 2023-05-23 | 12,800.00 | 13,160.00 | 12,790.00 | 12,820.00 | 10,919.02 | 123,264 |
| 2023-05-22 | 12,820.00 | 12,940.00 | 12,740.00 | 12,870.00 | 10,961.61 | 53,438 |
| 2023-05-19 | 12,740.00 | 12,870.00 | 12,610.00 | 12,820.00 | 10,919.02 | 82,559 |
| 2023-05-18 | 12,600.00 | 12,800.00 | 12,510.00 | 12,700.00 | 10,816.82 | 81,808 |
| 2023-05-17 | 12,390.00 | 12,590.00 | 12,380.00 | 12,530.00 | 10,672.02 | 79,438 |
| 2023-05-16 | 12,260.00 | 12,690.00 | 12,210.00 | 12,540.00 | 10,680.54 | 176,433 |
| 2023-05-15 | 12,010.00 | 12,220.00 | 11,880.00 | 12,130.00 | 10,331.34 | 62,181 |
| 2023-05-12 | 12,100.00 | 12,240.00 | 11,830.00 | 12,070.00 | 10,280.23 | 75,869 |
| 2023-05-11 | 12,080.00 | 12,370.00 | 12,070.00 | 12,070.00 | 10,280.23 | 98,450 |
| 2023-05-10 | 12,340.00 | 12,450.00 | 12,010.00 | 12,080.00 | 10,288.75 | 194,631 |
| 2023-05-09 | 12,750.00 | 12,780.00 | 12,320.00 | 12,400.00 | 10,561.30 | 122,438 |
| 2023-05-08 | 12,730.00 | 12,850.00 | 12,620.00 | 12,740.00 | 10,850.88 | 65,168 |
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.