Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,250.00 | 9,310.00 | 9,120.00 | 9,230.00 | 7,600.40 | 92,626 |
| 2022-08-10 | 9,200.00 | 9,220.00 | 9,080.00 | 9,150.00 | 7,534.52 | 124,184 |
| 2022-08-09 | 9,700.00 | 10,100.00 | 9,180.00 | 9,210.00 | 7,583.93 | 1,420,334 |
| 2022-08-08 | 8,990.00 | 9,180.00 | 8,950.00 | 9,080.00 | 7,476.88 | 11,097 |
| 2022-08-05 | 9,000.00 | 9,100.00 | 8,970.00 | 8,990.00 | 7,402.77 | 13,335 |
| 2022-08-04 | 8,960.00 | 9,000.00 | 8,870.00 | 9,000.00 | 7,411.00 | 15,567 |
| 2022-08-03 | 8,750.00 | 8,960.00 | 8,710.00 | 8,960.00 | 7,378.07 | 17,723 |
| 2022-08-02 | 8,900.00 | 8,900.00 | 8,700.00 | 8,750.00 | 7,205.14 | 11,648 |
| 2022-08-01 | 8,720.00 | 8,840.00 | 8,700.00 | 8,840.00 | 7,279.25 | 21,741 |
| 2022-07-29 | 8,510.00 | 8,720.00 | 8,490.00 | 8,690.00 | 7,155.74 | 25,320 |
| 2022-07-28 | 8,520.00 | 8,540.00 | 8,490.00 | 8,500.00 | 6,999.28 | 9,638 |
| 2022-07-27 | 8,500.00 | 8,510.00 | 8,450.00 | 8,500.00 | 6,999.28 | 5,952 |
| 2022-07-26 | 8,500.00 | 8,570.00 | 8,470.00 | 8,470.00 | 6,974.58 | 4,554 |
| 2022-07-25 | 8,520.00 | 8,580.00 | 8,420.00 | 8,500.00 | 6,999.28 | 19,314 |
| 2022-07-22 | 8,520.00 | 8,600.00 | 8,430.00 | 8,510.00 | 7,007.52 | 5,585 |
| 2022-07-21 | 8,530.00 | 8,530.00 | 8,450.00 | 8,520.00 | 7,015.75 | 7,050 |
| 2022-07-20 | 8,610.00 | 8,610.00 | 8,480.00 | 8,530.00 | 7,023.99 | 7,763 |
| 2022-07-19 | 8,420.00 | 8,530.00 | 8,420.00 | 8,500.00 | 6,999.28 | 3,073 |
| 2022-07-18 | 8,430.00 | 8,500.00 | 8,380.00 | 8,500.00 | 6,999.28 | 8,140 |
| 2022-07-15 | 8,440.00 | 8,460.00 | 8,330.00 | 8,430.00 | 6,941.64 | 5,244 |
| 2022-07-14 | 8,480.00 | 8,490.00 | 8,340.00 | 8,490.00 | 6,991.05 | 4,647 |
| 2022-07-13 | 8,360.00 | 8,580.00 | 8,340.00 | 8,500.00 | 6,999.28 | 8,633 |
| 2022-07-12 | 8,580.00 | 8,580.00 | 8,290.00 | 8,470.00 | 6,974.58 | 13,711 |
| 2022-07-11 | 8,530.00 | 8,590.00 | 8,480.00 | 8,550.00 | 7,040.45 | 6,302 |
| 2022-07-08 | 8,520.00 | 8,560.00 | 8,380.00 | 8,560.00 | 7,048.69 | 11,756 |
| 2022-07-07 | 8,400.00 | 8,530.00 | 8,290.00 | 8,490.00 | 6,991.05 | 25,962 |
| 2022-07-06 | 8,380.00 | 8,420.00 | 8,180.00 | 8,420.00 | 6,933.41 | 11,983 |
| 2022-07-05 | 8,120.00 | 8,360.00 | 8,120.00 | 8,330.00 | 6,859.30 | 8,085 |
| 2022-07-04 | 8,430.00 | 8,550.00 | 7,760.00 | 8,160.00 | 6,719.31 | 26,998 |
| 2022-07-01 | 8,500.00 | 8,670.00 | 8,330.00 | 8,460.00 | 6,966.34 | 18,260 |
| 2022-06-30 | 8,550.00 | 8,690.00 | 8,480.00 | 8,520.00 | 7,015.75 | 11,554 |
| 2022-06-29 | 8,460.00 | 8,710.00 | 8,440.00 | 8,670.00 | 7,139.27 | 26,363 |
| 2022-06-28 | 8,460.00 | 8,630.00 | 8,410.00 | 8,600.00 | 7,081.63 | 13,486 |
| 2022-06-27 | 8,260.00 | 8,450.00 | 8,180.00 | 8,430.00 | 6,941.64 | 7,694 |
| 2022-06-24 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 6,793.42 | 13,160 |
| 2022-06-23 | 8,390.00 | 8,390.00 | 7,920.00 | 8,040.00 | 6,620.50 | 30,833 |
| 2022-06-22 | 8,750.00 | 8,750.00 | 8,290.00 | 8,320.00 | 6,851.06 | 42,027 |
| 2022-06-21 | 8,600.00 | 8,750.00 | 8,560.00 | 8,680.00 | 7,147.50 | 6,881 |
| 2022-06-20 | 9,030.00 | 9,030.00 | 8,610.00 | 8,610.00 | 7,089.86 | 30,852 |
| 2022-06-17 | 8,990.00 | 9,040.00 | 8,800.00 | 9,030.00 | 7,435.71 | 32,398 |
| 2022-06-16 | 8,950.00 | 9,170.00 | 8,940.00 | 9,070.00 | 7,468.65 | 26,699 |
| 2022-06-15 | 8,930.00 | 8,990.00 | 8,710.00 | 8,780.00 | 7,229.85 | 36,401 |
| 2022-06-14 | 8,990.00 | 9,080.00 | 8,390.00 | 8,930.00 | 7,353.36 | 35,225 |
| 2022-06-13 | 9,450.00 | 9,450.00 | 9,050.00 | 9,050.00 | 7,452.18 | 32,843 |
| 2022-06-10 | 9,500.00 | 9,650.00 | 9,420.00 | 9,490.00 | 7,814.49 | 16,102 |
| 2022-06-09 | 9,550.00 | 9,620.00 | 9,490.00 | 9,500.00 | 7,822.73 | 27,307 |
| 2022-06-08 | 9,650.00 | 9,700.00 | 9,560.00 | 9,620.00 | 7,921.54 | 11,526 |
| 2022-06-07 | 9,740.00 | 9,740.00 | 9,640.00 | 9,700.00 | 7,987.42 | 11,657 |
| 2022-06-03 | 9,740.00 | 9,800.00 | 9,680.00 | 9,750.00 | 8,028.59 | 10,734 |
| 2022-06-02 | 9,620.00 | 9,750.00 | 9,580.00 | 9,740.00 | 8,020.35 | 17,928 |
| 2022-05-31 | 9,500.00 | 9,750.00 | 9,440.00 | 9,720.00 | 8,003.89 | 69,681 |
| 2022-05-30 | 9,450.00 | 9,520.00 | 9,450.00 | 9,500.00 | 7,822.73 | 5,000 |
| 2022-05-27 | 9,560.00 | 9,580.00 | 9,410.00 | 9,460.00 | 7,789.79 | 13,945 |
| 2022-05-26 | 9,500.00 | 9,540.00 | 9,410.00 | 9,420.00 | 7,756.85 | 11,904 |
| 2022-05-25 | 9,400.00 | 9,500.00 | 9,360.00 | 9,500.00 | 7,822.73 | 8,785 |
| 2022-05-24 | 9,580.00 | 9,630.00 | 9,420.00 | 9,440.00 | 7,773.32 | 12,601 |
| 2022-05-23 | 9,490.00 | 9,600.00 | 9,450.00 | 9,560.00 | 7,872.13 | 12,076 |
| 2022-05-20 | 9,480.00 | 9,650.00 | 9,450.00 | 9,510.00 | 7,830.96 | 10,282 |
| 2022-05-19 | 9,500.00 | 9,540.00 | 9,430.00 | 9,480.00 | 7,806.26 | 15,515 |
| 2022-05-18 | 9,720.00 | 9,720.00 | 9,580.00 | 9,580.00 | 7,888.60 | 32,284 |
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.