Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,750.00 | 9,830.00 | 9,610.00 | 9,720.00 | 8,003.89 | 21,757 |
| 2022-05-16 | 9,700.00 | 9,880.00 | 9,640.00 | 9,750.00 | 8,028.59 | 31,570 |
| 2022-05-13 | 9,450.00 | 9,770.00 | 9,450.00 | 9,700.00 | 7,987.42 | 26,968 |
| 2022-05-12 | 9,580.00 | 9,580.00 | 9,420.00 | 9,480.00 | 7,806.26 | 20,279 |
| 2022-05-11 | 9,610.00 | 9,710.00 | 9,470.00 | 9,590.00 | 7,896.84 | 31,014 |
| 2022-05-10 | 9,470.00 | 9,730.00 | 9,400.00 | 9,700.00 | 7,987.42 | 46,923 |
| 2022-05-09 | 9,840.00 | 9,870.00 | 9,610.00 | 9,610.00 | 7,913.31 | 43,771 |
| 2022-05-06 | 9,910.00 | 9,950.00 | 9,820.00 | 9,840.00 | 8,102.70 | 28,584 |
| 2022-05-04 | 10,100.00 | 10,100.00 | 9,880.00 | 10,000.00 | 8,234.45 | 47,988 |
| 2022-05-03 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,275.62 | 48,140 |
| 2022-05-02 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 8,357.97 | 37,776 |
| 2022-04-29 | 10,250.00 | 10,250.00 | 9,990.00 | 10,200.00 | 8,399.14 | 83,153 |
| 2022-04-28 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,399.14 | 33,945 |
| 2022-04-27 | 10,000.00 | 10,250.00 | 9,940.00 | 10,200.00 | 8,399.14 | 76,709 |
| 2022-04-26 | 10,000.00 | 10,250.00 | 9,970.00 | 10,200.00 | 8,399.14 | 72,443 |
| 2022-04-25 | 10,050.00 | 10,150.00 | 9,910.00 | 10,100.00 | 8,316.79 | 73,474 |
| 2022-04-22 | 10,050.00 | 10,100.00 | 9,960.00 | 9,990.00 | 8,226.22 | 32,143 |
| 2022-04-21 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,275.62 | 30,502 |
| 2022-04-20 | 9,930.00 | 10,150.00 | 9,930.00 | 10,100.00 | 8,316.79 | 61,422 |
| 2022-04-19 | 9,870.00 | 9,960.00 | 9,850.00 | 9,960.00 | 8,201.51 | 22,779 |
| 2022-04-18 | 9,910.00 | 9,950.00 | 9,830.00 | 9,890.00 | 8,143.87 | 27,029 |
| 2022-04-15 | 9,880.00 | 9,950.00 | 9,850.00 | 9,910.00 | 8,160.34 | 23,469 |
| 2022-04-14 | 9,850.00 | 9,970.00 | 9,830.00 | 9,960.00 | 8,201.51 | 50,766 |
| 2022-04-13 | 9,810.00 | 9,840.00 | 9,760.00 | 9,830.00 | 8,094.46 | 22,368 |
| 2022-04-12 | 9,810.00 | 9,840.00 | 9,670.00 | 9,810.00 | 8,078.00 | 44,264 |
| 2022-04-11 | 9,740.00 | 9,880.00 | 9,710.00 | 9,860.00 | 8,119.17 | 39,605 |
| 2022-04-08 | 9,750.00 | 9,770.00 | 9,550.00 | 9,740.00 | 8,020.35 | 39,906 |
| 2022-04-07 | 9,590.00 | 9,760.00 | 9,500.00 | 9,750.00 | 8,028.59 | 70,412 |
| 2022-04-06 | 9,670.00 | 9,670.00 | 9,530.00 | 9,590.00 | 7,896.84 | 37,562 |
| 2022-04-05 | 9,670.00 | 9,720.00 | 9,600.00 | 9,690.00 | 7,979.18 | 24,477 |
| 2022-04-04 | 9,630.00 | 9,710.00 | 9,560.00 | 9,670.00 | 7,962.71 | 32,535 |
| 2022-04-01 | 9,520.00 | 9,650.00 | 9,450.00 | 9,650.00 | 7,946.24 | 70,951 |
| 2022-03-31 | 9,460.00 | 9,550.00 | 9,360.00 | 9,510.00 | 7,830.96 | 52,151 |
| 2022-03-30 | 9,500.00 | 9,540.00 | 9,450.00 | 9,470.00 | 7,798.02 | 52,448 |
| 2022-03-29 | 9,440.00 | 9,520.00 | 9,420.00 | 9,460.00 | 7,789.79 | 43,120 |
| 2022-03-28 | 9,450.00 | 9,530.00 | 9,380.00 | 9,400.00 | 7,740.38 | 43,374 |
| 2022-03-25 | 9,610.00 | 9,610.00 | 9,440.00 | 9,500.00 | 7,822.73 | 76,393 |
| 2022-03-24 | 9,500.00 | 9,520.00 | 9,340.00 | 9,470.00 | 7,798.02 | 155,276 |
| 2022-03-23 | 9,310.00 | 9,310.00 | 9,230.00 | 9,290.00 | 7,649.80 | 40,093 |
| 2022-03-22 | 9,310.00 | 9,310.00 | 9,190.00 | 9,290.00 | 7,649.80 | 54,047 |
| 2022-03-21 | 9,160.00 | 9,240.00 | 9,160.00 | 9,200.00 | 7,575.69 | 39,045 |
| 2022-03-18 | 9,120.00 | 9,190.00 | 9,050.00 | 9,190.00 | 7,567.46 | 35,244 |
| 2022-03-17 | 9,100.00 | 9,150.00 | 9,050.00 | 9,130.00 | 7,518.05 | 22,026 |
| 2022-03-16 | 9,080.00 | 9,130.00 | 8,940.00 | 9,050.00 | 7,452.18 | 49,239 |
| 2022-03-15 | 9,130.00 | 9,150.00 | 8,980.00 | 9,050.00 | 7,452.18 | 19,977 |
| 2022-03-14 | 9,370.00 | 9,380.00 | 8,980.00 | 9,130.00 | 7,518.05 | 83,607 |
| 2022-03-11 | 9,210.00 | 9,400.00 | 9,150.00 | 9,330.00 | 7,682.74 | 61,598 |
| 2022-03-10 | 9,140.00 | 9,260.00 | 9,090.00 | 9,130.00 | 7,518.05 | 35,134 |
| 2022-03-08 | 9,040.00 | 9,200.00 | 9,030.00 | 9,130.00 | 7,518.05 | 17,589 |
| 2022-03-07 | 9,160.00 | 9,180.00 | 9,030.00 | 9,170.00 | 7,550.99 | 20,388 |
| 2022-03-04 | 9,090.00 | 9,210.00 | 8,940.00 | 9,190.00 | 7,567.46 | 39,610 |
| 2022-03-03 | 9,090.00 | 9,130.00 | 9,010.00 | 9,130.00 | 7,518.05 | 22,060 |
| 2022-03-02 | 9,000.00 | 9,060.00 | 8,880.00 | 9,040.00 | 7,443.94 | 27,353 |
| 2022-02-28 | 8,930.00 | 9,040.00 | 8,830.00 | 8,970.00 | 7,386.30 | 28,243 |
| 2022-02-25 | 8,790.00 | 8,920.00 | 8,790.00 | 8,890.00 | 7,320.43 | 10,123 |
| 2022-02-24 | 8,900.00 | 8,900.00 | 8,740.00 | 8,790.00 | 7,238.08 | 20,205 |
| 2022-02-23 | 8,780.00 | 8,900.00 | 8,780.00 | 8,900.00 | 7,328.66 | 11,624 |
| 2022-02-22 | 8,900.00 | 8,900.00 | 8,720.00 | 8,780.00 | 7,229.85 | 13,005 |
| 2022-02-21 | 8,950.00 | 8,950.00 | 8,720.00 | 8,910.00 | 7,336.89 | 11,667 |
| 2022-02-18 | 8,880.00 | 8,980.00 | 8,840.00 | 8,900.00 | 7,328.66 | 20,245 |
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.