Young Poong Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11,480.00	11,510.00	11,170.00	11,400.00	9,709.58	226,464
2023-02-06	11,230.00	11,610.00	11,230.00	11,440.00	9,743.65	234,459
2023-02-03	11,220.00	11,450.00	11,140.00	11,210.00	9,547.76	293,090
2023-02-02	11,340.00	11,510.00	11,070.00	11,270.00	9,598.86	257,840
2023-02-01	11,400.00	11,420.00	11,070.00	11,300.00	9,624.41	234,357
2023-01-31	11,520.00	11,680.00	11,230.00	11,360.00	9,675.51	144,138
2023-01-30	11,950.00	11,950.00	11,550.00	11,570.00	9,854.37	142,828
2023-01-27	11,960.00	12,120.00	11,800.00	11,890.00	10,126.92	105,485
2023-01-26	11,750.00	12,130.00	11,720.00	11,950.00	10,178.03	159,893
2023-01-25	11,850.00	12,120.00	11,670.00	11,820.00	10,067.30	142,796
2023-01-20	11,400.00	11,900.00	11,350.00	11,850.00	10,092.86	142,814
2023-01-19	11,400.00	11,650.00	11,300.00	11,450.00	9,752.17	127,494
2023-01-18	11,800.00	11,800.00	11,450.00	11,500.00	9,794.75	109,818
2023-01-17	11,850.00	12,100.00	11,750.00	11,800.00	10,050.27	86,542
2023-01-16	11,950.00	12,000.00	11,700.00	11,850.00	10,092.86	160,212
2023-01-13	11,800.00	12,200.00	11,750.00	11,900.00	10,135.44	204,402
2023-01-12	11,800.00	12,050.00	11,650.00	11,750.00	10,007.68	129,268
2023-01-11	11,600.00	11,750.00	11,500.00	11,650.00	9,922.51	75,835
2023-01-10	11,600.00	11,750.00	11,500.00	11,550.00	9,837.34	123,619
2023-01-09	11,250.00	12,000.00	11,250.00	11,600.00	9,879.93	258,192
2023-01-06	11,650.00	11,850.00	11,150.00	11,200.00	9,539.24	441,082
2023-01-05	11,200.00	11,450.00	11,000.00	11,250.00	9,581.82	241,550
2023-01-04	11,050.00	11,300.00	10,950.00	11,200.00	9,539.24	155,760
2023-01-03	11,100.00	11,300.00	10,750.00	11,150.00	9,496.65	233,610
2023-01-02	11,800.00	12,000.00	10,950.00	11,200.00	9,539.24	406,605
2022-12-29	12,000.00	12,350.00	11,800.00	11,900.00	10,135.44	226,468
2022-12-28	12,050.00	12,550.00	11,800.00	12,200.00	10,390.96	564,501
2022-12-27	11,400.00	12,900.00	11,350.00	12,050.00	9,922.51	1,326,858
2022-12-26	11,700.00	11,700.00	11,200.00	11,450.00	9,428.45	404,190
2022-12-23	12,100.00	12,200.00	11,600.00	11,700.00	9,634.31	335,797
2022-12-22	12,500.00	12,600.00	12,200.00	12,250.00	10,087.20	177,485
2022-12-21	12,500.00	12,950.00	12,400.00	12,500.00	10,293.06	209,652
2022-12-20	12,600.00	12,800.00	12,350.00	12,500.00	10,293.06	170,062
2022-12-19	12,900.00	12,950.00	12,600.00	12,750.00	10,498.92	163,647
2022-12-16	13,150.00	13,950.00	12,600.00	12,900.00	10,622.44	1,264,449
2022-12-15	13,550.00	13,600.00	12,550.00	12,550.00	10,334.23	461,755
2022-12-14	13,900.00	14,000.00	13,500.00	13,650.00	11,240.02	255,886
2022-12-13	13,750.00	14,150.00	13,300.00	13,900.00	11,445.89	273,052
2022-12-12	13,550.00	14,050.00	13,300.00	13,700.00	11,281.20	260,794
2022-12-09	13,700.00	13,950.00	13,150.00	13,700.00	11,281.20	293,242
2022-12-08	14,650.00	14,850.00	13,100.00	13,650.00	11,240.02	950,335
2022-12-07	14,100.00	15,150.00	14,050.00	14,800.00	12,186.99	1,100,537
2022-12-06	14,150.00	14,500.00	14,000.00	14,200.00	11,692.92	308,353
2022-12-05	14,500.00	14,550.00	13,850.00	14,200.00	11,692.92	457,889
2022-12-02	14,800.00	15,000.00	14,250.00	14,500.00	11,939.95	606,996
2022-12-01	14,650.00	15,150.00	14,550.00	14,850.00	12,228.16	754,690
2022-11-30	15,900.00	15,900.00	14,250.00	14,900.00	12,269.33	1,713,842
2022-11-29	15,750.00	16,250.00	15,400.00	15,950.00	13,133.95	950,556
2022-11-28	16,400.00	17,700.00	15,700.00	15,750.00	12,969.26	3,372,353
2022-11-25	13,300.00	16,350.00	13,150.00	15,850.00	13,051.60	7,061,881
2022-11-24	14,450.00	14,500.00	12,700.00	13,200.00	10,869.47	1,761,787
2022-11-23	13,100.00	14,500.00	12,550.00	13,700.00	11,281.20	1,960,239
2022-11-22	12,950.00	13,300.00	12,750.00	12,950.00	10,663.61	312,671
2022-11-21	13,200.00	13,300.00	12,850.00	12,950.00	10,663.61	197,166
2022-11-18	13,200.00	13,250.00	12,800.00	13,000.00	10,704.78	278,796
2022-11-17	13,000.00	14,200.00	12,950.00	13,000.00	10,704.78	824,171
2022-11-16	13,300.00	13,550.00	12,950.00	13,050.00	10,745.96	425,426
2022-11-15	12,600.00	13,250.00	12,450.00	13,150.00	10,828.30	519,228
2022-11-14	12,200.00	12,850.00	12,000.00	12,500.00	10,293.06	553,593
2022-11-11	12,250.00	12,350.00	11,900.00	12,050.00	9,922.51	223,689

← NewerPage 16 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.