Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,890.00 | 9,020.00 | 8,750.00 | 8,930.00 | 7,353.36 | 35,930 |
| 2022-02-16 | 8,750.00 | 8,870.00 | 8,750.00 | 8,840.00 | 7,279.25 | 9,095 |
| 2022-02-15 | 8,690.00 | 8,800.00 | 8,590.00 | 8,670.00 | 7,139.27 | 39,261 |
| 2022-02-14 | 8,800.00 | 8,850.00 | 8,610.00 | 8,680.00 | 7,147.50 | 29,565 |
| 2022-02-11 | 8,890.00 | 8,940.00 | 8,790.00 | 8,890.00 | 7,320.43 | 23,868 |
| 2022-02-10 | 9,000.00 | 9,000.00 | 8,880.00 | 8,920.00 | 7,345.13 | 17,539 |
| 2022-02-09 | 8,960.00 | 9,000.00 | 8,920.00 | 8,950.00 | 7,369.83 | 14,232 |
| 2022-02-08 | 8,980.00 | 9,020.00 | 8,870.00 | 8,950.00 | 7,369.83 | 22,335 |
| 2022-02-07 | 8,990.00 | 8,990.00 | 8,880.00 | 8,960.00 | 7,378.07 | 19,232 |
| 2022-02-04 | 8,910.00 | 8,980.00 | 8,840.00 | 8,940.00 | 7,361.60 | 23,460 |
| 2022-02-03 | 8,760.00 | 8,930.00 | 8,760.00 | 8,920.00 | 7,345.13 | 26,781 |
| 2022-01-28 | 8,600.00 | 8,770.00 | 8,400.00 | 8,750.00 | 7,205.14 | 40,945 |
| 2022-01-27 | 8,730.00 | 8,730.00 | 8,360.00 | 8,520.00 | 7,015.75 | 46,919 |
| 2022-01-26 | 8,400.00 | 9,230.00 | 8,400.00 | 8,590.00 | 7,073.39 | 73,055 |
| 2022-01-25 | 8,610.00 | 8,670.00 | 8,400.00 | 8,500.00 | 6,999.28 | 63,474 |
| 2022-01-24 | 8,760.00 | 8,780.00 | 8,580.00 | 8,670.00 | 7,139.27 | 30,820 |
| 2022-01-21 | 8,770.00 | 8,920.00 | 8,710.00 | 8,810.00 | 7,254.55 | 38,878 |
| 2022-01-20 | 8,800.00 | 8,930.00 | 8,760.00 | 8,770.00 | 7,221.61 | 75,573 |
| 2022-01-19 | 8,900.00 | 8,980.00 | 8,740.00 | 8,870.00 | 7,303.96 | 24,076 |
| 2022-01-18 | 8,910.00 | 8,990.00 | 8,860.00 | 8,900.00 | 7,328.66 | 35,622 |
| 2022-01-17 | 9,020.00 | 9,060.00 | 8,890.00 | 8,990.00 | 7,402.77 | 37,764 |
| 2022-01-14 | 9,110.00 | 9,150.00 | 9,060.00 | 9,060.00 | 7,460.41 | 22,553 |
| 2022-01-13 | 9,090.00 | 9,330.00 | 9,090.00 | 9,180.00 | 7,559.22 | 47,040 |
| 2022-01-12 | 9,040.00 | 9,120.00 | 8,970.00 | 9,120.00 | 7,509.82 | 20,142 |
| 2022-01-11 | 9,050.00 | 9,050.00 | 8,950.00 | 8,960.00 | 7,378.07 | 22,199 |
| 2022-01-10 | 9,160.00 | 9,200.00 | 8,990.00 | 9,050.00 | 7,452.18 | 23,650 |
| 2022-01-07 | 9,190.00 | 9,200.00 | 9,080.00 | 9,160.00 | 7,542.76 | 20,949 |
| 2022-01-06 | 8,960.00 | 9,150.00 | 8,940.00 | 9,140.00 | 7,526.29 | 71,219 |
| 2022-01-05 | 8,920.00 | 9,230.00 | 8,920.00 | 9,000.00 | 7,411.00 | 32,335 |
| 2022-01-04 | 9,010.00 | 9,060.00 | 8,900.00 | 9,000.00 | 7,411.00 | 40,352 |
| 2022-01-03 | 9,050.00 | 9,110.00 | 8,980.00 | 9,000.00 | 7,411.00 | 29,141 |
| 2021-12-30 | 9,110.00 | 9,130.00 | 9,050.00 | 9,060.00 | 7,460.41 | 30,214 |
| 2021-12-29 | 9,310.00 | 9,340.00 | 9,110.00 | 9,120.00 | 7,509.82 | 52,448 |
| 2021-12-28 | 9,430.00 | 9,490.00 | 9,360.00 | 9,440.00 | 7,485.11 | 55,057 |
| 2021-12-27 | 9,250.00 | 9,470.00 | 9,250.00 | 9,430.00 | 7,477.19 | 79,330 |
| 2021-12-24 | 9,230.00 | 9,390.00 | 9,230.00 | 9,270.00 | 7,350.32 | 54,134 |
| 2021-12-23 | 9,240.00 | 9,260.00 | 9,160.00 | 9,220.00 | 7,310.67 | 29,886 |
| 2021-12-22 | 9,250.00 | 9,270.00 | 9,180.00 | 9,240.00 | 7,326.53 | 13,256 |
| 2021-12-21 | 9,150.00 | 9,250.00 | 9,030.00 | 9,170.00 | 7,271.03 | 34,699 |
| 2021-12-20 | 9,230.00 | 9,250.00 | 9,160.00 | 9,180.00 | 7,278.96 | 20,943 |
| 2021-12-17 | 9,170.00 | 9,250.00 | 9,170.00 | 9,230.00 | 7,318.60 | 12,939 |
| 2021-12-16 | 9,240.00 | 9,250.00 | 9,170.00 | 9,220.00 | 7,310.67 | 16,223 |
| 2021-12-15 | 9,200.00 | 9,300.00 | 9,170.00 | 9,200.00 | 7,294.82 | 15,994 |
| 2021-12-14 | 9,110.00 | 9,280.00 | 9,100.00 | 9,200.00 | 7,294.82 | 24,986 |
| 2021-12-13 | 9,150.00 | 9,250.00 | 9,140.00 | 9,200.00 | 7,294.82 | 27,408 |
| 2021-12-10 | 9,100.00 | 9,170.00 | 9,050.00 | 9,150.00 | 7,255.17 | 25,585 |
| 2021-12-09 | 9,150.00 | 9,230.00 | 9,110.00 | 9,140.00 | 7,247.24 | 18,170 |
| 2021-12-08 | 9,100.00 | 9,180.00 | 9,080.00 | 9,150.00 | 7,255.17 | 27,665 |
| 2021-12-07 | 9,120.00 | 9,170.00 | 9,000.00 | 9,090.00 | 7,207.59 | 46,762 |
| 2021-12-06 | 8,830.00 | 9,120.00 | 8,790.00 | 9,120.00 | 7,231.38 | 40,674 |
| 2021-12-03 | 8,940.00 | 8,990.00 | 8,870.00 | 8,960.00 | 7,104.52 | 24,239 |
| 2021-12-02 | 8,600.00 | 8,930.00 | 8,540.00 | 8,900.00 | 7,056.94 | 37,459 |
| 2021-12-01 | 8,400.00 | 8,650.00 | 8,400.00 | 8,650.00 | 6,858.71 | 96,958 |
| 2021-11-30 | 8,920.00 | 8,980.00 | 8,340.00 | 8,450.00 | 6,700.13 | 161,569 |
| 2021-11-29 | 9,000.00 | 9,180.00 | 8,850.00 | 8,900.00 | 7,056.94 | 120,760 |
| 2021-11-26 | 9,420.00 | 9,480.00 | 9,150.00 | 9,150.00 | 7,255.17 | 115,390 |
| 2021-11-25 | 9,490.00 | 9,490.00 | 9,380.00 | 9,480.00 | 7,516.83 | 23,459 |
| 2021-11-24 | 9,530.00 | 9,590.00 | 9,410.00 | 9,430.00 | 7,477.19 | 22,019 |
| 2021-11-23 | 9,500.00 | 9,590.00 | 9,400.00 | 9,530.00 | 7,556.48 | 13,379 |
| 2021-11-22 | 9,560.00 | 9,660.00 | 9,400.00 | 9,500.00 | 7,532.69 | 35,496 |
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.