Young Poong Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,080.00	13,220.00	12,560.00	12,660.00	10,782.75	111,020
2023-05-03	12,740.00	13,110.00	12,720.00	12,900.00	10,987.16	115,397
2023-05-02	12,470.00	13,010.00	12,350.00	12,810.00	10,910.50	95,271
2023-04-28	13,100.00	13,150.00	12,530.00	12,530.00	10,672.02	111,990
2023-04-27	12,930.00	13,100.00	12,720.00	12,980.00	11,055.30	140,155
2023-04-26	13,100.00	13,280.00	12,830.00	12,910.00	10,995.68	103,460
2023-04-25	13,520.00	13,670.00	12,880.00	13,250.00	11,285.26	233,268
2023-04-24	13,750.00	13,970.00	13,430.00	13,610.00	11,591.88	122,959
2023-04-21	14,180.00	14,180.00	13,640.00	13,710.00	11,677.05	190,875
2023-04-20	14,980.00	15,440.00	14,190.00	14,250.00	12,136.98	492,901
2023-04-19	14,200.00	15,480.00	14,110.00	14,840.00	12,639.49	948,811
2023-04-18	13,960.00	14,390.00	13,660.00	13,660.00	11,634.46	330,537
2023-04-17	14,070.00	14,420.00	13,370.00	13,950.00	11,881.46	727,781
2023-04-14	12,600.00	14,350.00	12,400.00	14,350.00	12,222.15	1,577,301
2023-04-13	11,680.00	12,690.00	11,390.00	12,390.00	10,552.78	543,231
2023-04-12	11,620.00	11,740.00	11,550.00	11,680.00	9,948.06	188,231
2023-04-11	11,670.00	11,800.00	11,460.00	11,660.00	9,931.03	108,332
2023-04-10	11,640.00	11,760.00	11,240.00	11,760.00	10,016.20	283,361
2023-04-07	11,770.00	11,890.00	11,590.00	11,640.00	9,913.99	120,784
2023-04-06	12,060.00	12,140.00	11,710.00	11,760.00	10,016.20	337,569
2023-04-05	12,310.00	12,770.00	12,040.00	12,050.00	10,263.20	477,503
2023-04-04	11,830.00	12,320.00	11,700.00	12,310.00	10,484.65	170,762
2023-04-03	11,730.00	11,970.00	11,700.00	11,880.00	10,118.41	93,228
2023-03-31	11,790.00	11,970.00	11,670.00	11,710.00	9,973.62	112,432
2023-03-30	11,900.00	11,920.00	11,650.00	11,790.00	10,041.75	110,868
2023-03-29	11,990.00	12,000.00	11,720.00	11,890.00	10,126.92	94,653
2023-03-28	12,100.00	12,170.00	11,920.00	11,980.00	10,203.58	86,845
2023-03-27	12,370.00	12,370.00	11,940.00	12,160.00	10,356.89	100,810
2023-03-24	12,110.00	12,230.00	11,850.00	12,160.00	10,356.89	127,702
2023-03-23	11,750.00	12,380.00	11,630.00	12,100.00	10,305.79	428,726
2023-03-22	11,930.00	11,930.00	11,550.00	11,630.00	9,905.48	105,880
2023-03-21	11,630.00	11,960.00	11,550.00	11,730.00	9,990.65	135,569
2023-03-20	11,800.00	12,020.00	11,560.00	11,570.00	9,854.37	121,694
2023-03-17	11,580.00	12,150.00	11,450.00	11,810.00	10,058.79	206,299
2023-03-16	11,720.00	11,730.00	11,220.00	11,350.00	9,667.00	200,349
2023-03-15	11,840.00	12,120.00	11,780.00	11,780.00	10,033.24	82,862
2023-03-14	12,400.00	12,420.00	11,610.00	11,610.00	9,888.44	237,727
2023-03-13	12,170.00	12,540.00	12,020.00	12,440.00	10,595.37	159,394
2023-03-10	12,660.00	12,760.00	12,160.00	12,370.00	10,535.75	184,833
2023-03-09	13,200.00	13,250.00	12,740.00	12,800.00	10,901.99	261,703
2023-03-08	13,710.00	13,900.00	13,130.00	13,200.00	11,242.67	319,556
2023-03-07	13,100.00	13,840.00	12,950.00	13,570.00	11,557.81	413,621
2023-03-06	13,510.00	13,530.00	12,900.00	13,110.00	11,166.02	243,802
2023-03-03	13,450.00	13,570.00	13,150.00	13,500.00	11,498.19	284,149
2023-03-02	12,490.00	13,470.00	12,420.00	13,170.00	11,217.12	592,425
2023-02-28	12,880.00	13,020.00	12,430.00	12,480.00	10,629.44	278,476
2023-02-27	13,160.00	13,260.00	12,820.00	12,860.00	10,953.09	263,462
2023-02-24	13,100.00	13,310.00	12,680.00	13,190.00	11,234.16	400,917
2023-02-23	13,610.00	13,810.00	12,950.00	13,200.00	11,242.67	507,124
2023-02-22	13,370.00	13,940.00	13,100.00	13,390.00	11,404.50	1,024,949
2023-02-21	12,080.00	13,280.00	11,970.00	13,280.00	11,310.81	1,078,246
2023-02-20	11,850.00	12,100.00	11,730.00	12,080.00	10,288.75	150,403
2023-02-17	11,500.00	12,220.00	11,370.00	11,850.00	10,092.86	337,050
2023-02-16	11,660.00	11,790.00	11,450.00	11,580.00	9,862.89	197,648
2023-02-15	12,200.00	12,300.00	11,640.00	11,640.00	9,913.99	246,932
2023-02-14	12,170.00	12,290.00	11,980.00	12,140.00	10,339.85	171,303
2023-02-13	11,800.00	12,480.00	11,760.00	12,150.00	10,348.37	680,807
2023-02-10	11,540.00	11,910.00	11,280.00	11,800.00	10,050.27	323,293
2023-02-09	11,510.00	11,690.00	11,460.00	11,550.00	9,837.34	178,587
2023-02-08	11,670.00	12,140.00	11,420.00	11,510.00	9,803.27	1,090,713

← NewerPage 15 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.