Young Poong Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12,050.00	12,500.00	11,950.00	12,000.00	9,881.34	341,060
2022-11-09	11,850.00	13,350.00	11,550.00	12,250.00	10,087.20	2,616,144
2022-11-08	11,550.00	12,000.00	11,400.00	11,450.00	9,428.45	152,706
2022-11-07	11,200.00	11,700.00	11,200.00	11,500.00	9,469.62	90,909
2022-11-04	11,550.00	11,550.00	11,150.00	11,300.00	9,304.93	142,390
2022-11-03	11,150.00	11,650.00	11,100.00	11,600.00	9,551.96	153,790
2022-11-02	11,500.00	11,750.00	11,350.00	11,500.00	9,469.62	126,936
2022-11-01	11,600.00	11,850.00	11,350.00	11,550.00	9,510.79	185,717
2022-10-31	11,700.00	12,150.00	11,500.00	11,750.00	9,675.48	266,642
2022-10-28	11,450.00	11,850.00	11,400.00	11,600.00	9,551.96	301,931
2022-10-27	10,900.00	11,600.00	10,900.00	11,600.00	9,551.96	544,827
2022-10-26	11,200.00	11,250.00	10,850.00	10,950.00	9,016.72	182,265
2022-10-25	10,800.00	11,300.00	10,750.00	11,200.00	9,222.58	390,436
2022-10-24	11,050.00	11,100.00	10,750.00	10,750.00	8,852.03	148,667
2022-10-21	10,900.00	11,300.00	10,750.00	10,900.00	8,975.55	277,688
2022-10-20	10,650.00	11,450.00	10,550.00	11,100.00	9,140.24	614,907
2022-10-19	10,800.00	11,350.00	10,550.00	10,700.00	8,810.86	278,419
2022-10-18	10,900.00	11,050.00	10,700.00	10,800.00	8,893.21	84,481
2022-10-17	10,400.00	10,950.00	10,300.00	10,850.00	8,934.38	78,125
2022-10-14	10,700.00	10,900.00	10,600.00	10,750.00	8,852.03	78,996
2022-10-13	10,800.00	10,800.00	10,450.00	10,450.00	8,605.00	103,392
2022-10-12	10,400.00	11,050.00	10,100.00	10,800.00	8,893.21	161,655
2022-10-11	10,450.00	10,600.00	10,100.00	10,550.00	8,687.34	153,396
2022-10-07	11,000.00	11,000.00	10,600.00	10,700.00	8,810.86	121,188
2022-10-06	11,150.00	11,350.00	10,900.00	11,100.00	9,140.24	168,200
2022-10-05	10,950.00	11,250.00	10,650.00	11,100.00	9,140.24	295,656
2022-10-04	11,000.00	11,200.00	10,700.00	10,850.00	8,934.38	133,948
2022-09-30	9,900.00	10,850.00	9,830.00	10,850.00	8,934.38	354,905
2022-09-29	9,560.00	10,150.00	9,560.00	9,900.00	8,152.11	157,554
2022-09-28	10,050.00	10,200.00	9,370.00	9,490.00	7,814.49	207,507
2022-09-27	10,450.00	10,700.00	9,990.00	10,200.00	8,399.14	276,424
2022-09-26	10,250.00	10,750.00	10,200.00	10,500.00	8,646.17	164,864
2022-09-23	10,950.00	11,500.00	10,450.00	10,450.00	8,605.00	511,315
2022-09-22	10,600.00	11,050.00	10,350.00	10,950.00	9,016.72	249,545
2022-09-21	10,850.00	10,900.00	10,650.00	10,750.00	8,852.03	82,092
2022-09-20	10,700.00	10,950.00	10,600.00	10,950.00	9,016.72	95,901
2022-09-19	10,700.00	10,750.00	10,450.00	10,600.00	8,728.52	63,150
2022-09-16	10,800.00	11,050.00	10,400.00	10,550.00	8,687.34	188,423
2022-09-15	10,700.00	10,800.00	10,550.00	10,800.00	8,893.21	80,820
2022-09-14	10,150.00	10,750.00	10,100.00	10,700.00	8,810.86	125,538
2022-09-13	10,500.00	10,800.00	10,450.00	10,600.00	8,728.52	190,824
2022-09-08	10,600.00	10,600.00	9,860.00	10,350.00	8,522.66	538,604
2022-09-07	11,100.00	11,150.00	10,150.00	10,450.00	8,605.00	441,454
2022-09-06	10,850.00	11,200.00	10,700.00	11,150.00	9,181.41	569,729
2022-09-05	10,700.00	11,100.00	10,600.00	10,800.00	8,893.21	404,183
2022-09-02	10,850.00	11,050.00	10,550.00	10,750.00	8,852.03	467,844
2022-09-01	10,750.00	11,300.00	10,700.00	10,750.00	8,852.03	1,077,878
2022-08-31	9,580.00	11,200.00	9,500.00	10,850.00	8,934.38	3,443,269
2022-08-30	9,460.00	10,050.00	9,370.00	9,410.00	7,748.62	350,211
2022-08-29	8,960.00	9,650.00	8,920.00	9,600.00	7,905.07	211,651
2022-08-26	9,070.00	9,140.00	9,050.00	9,090.00	7,485.11	5,752
2022-08-25	9,050.00	9,120.00	9,000.00	9,070.00	7,468.65	9,526
2022-08-24	8,970.00	9,130.00	8,970.00	8,980.00	7,394.54	9,732
2022-08-23	8,900.00	9,010.00	8,870.00	8,960.00	7,378.07	21,066
2022-08-22	9,120.00	9,120.00	8,940.00	8,960.00	7,378.07	28,675
2022-08-19	9,110.00	9,240.00	9,080.00	9,080.00	7,476.88	15,387
2022-08-18	9,100.00	9,250.00	9,060.00	9,130.00	7,518.05	39,171
2022-08-17	9,240.00	9,250.00	9,120.00	9,140.00	7,526.29	22,431
2022-08-16	9,230.00	9,280.00	9,140.00	9,140.00	7,526.29	36,392
2022-08-12	9,230.00	9,370.00	9,170.00	9,230.00	7,600.40	32,375

← NewerPage 17 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.