Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,940.00 | 14,090.00 | 13,630.00 | 14,040.00 | 14,040.00 | 31,392 |
| 2026-01-19 | 14,230.00 | 14,440.00 | 14,050.00 | 14,050.00 | 14,050.00 | 36,543 |
| 2026-01-16 | 14,380.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | 16,355 |
| 2026-01-15 | 14,060.00 | 14,140.00 | 13,910.00 | 14,110.00 | 14,110.00 | 16,329 |
| 2026-01-14 | 14,210.00 | 14,370.00 | 13,990.00 | 14,000.00 | 14,000.00 | 10,571 |
| 2026-01-13 | 14,200.00 | 14,370.00 | 14,040.00 | 14,210.00 | 14,210.00 | 10,093 |
| 2026-01-12 | 14,450.00 | 14,450.00 | 14,100.00 | 14,170.00 | 14,170.00 | 9,934 |
| 2026-01-09 | 13,970.00 | 14,340.00 | 13,850.00 | 14,230.00 | 14,230.00 | 12,787 |
| 2026-01-08 | 14,410.00 | 14,540.00 | 13,950.00 | 13,970.00 | 13,970.00 | 13,828 |
| 2026-01-07 | 14,870.00 | 14,870.00 | 14,340.00 | 14,410.00 | 14,410.00 | 15,835 |
| 2026-01-06 | 14,790.00 | 14,900.00 | 14,650.00 | 14,770.00 | 14,770.00 | 11,689 |
| 2026-01-05 | 14,600.00 | 15,110.00 | 14,400.00 | 14,900.00 | 14,900.00 | 27,584 |
| 2026-01-02 | 15,110.00 | 15,110.00 | 14,500.00 | 14,600.00 | 14,600.00 | 22,054 |
| 2025-12-30 | 15,290.00 | 15,470.00 | 15,010.00 | 15,070.00 | 15,070.00 | 5,104 |
| 2025-12-29 | 15,730.00 | 15,800.00 | 14,390.00 | 15,290.00 | 15,290.00 | 24,508 |
| 2025-12-26 | 16,300.00 | 16,330.00 | 15,900.00 | 15,990.00 | 15,190.00 | 15,889 |
| 2025-12-24 | 16,100.00 | 16,190.00 | 15,690.00 | 16,010.00 | 15,209.00 | 22,815 |
| 2025-12-23 | 16,180.00 | 16,180.00 | 15,700.00 | 15,730.00 | 14,943.01 | 15,581 |
| 2025-12-22 | 15,870.00 | 16,290.00 | 15,870.00 | 16,030.00 | 15,228.00 | 21,418 |
| 2025-12-19 | 15,340.00 | 15,860.00 | 15,340.00 | 15,860.00 | 15,066.50 | 13,705 |
| 2025-12-18 | 15,290.00 | 15,510.00 | 15,040.00 | 15,340.00 | 14,572.52 | 16,365 |
| 2025-12-17 | 15,770.00 | 15,770.00 | 15,280.00 | 15,300.00 | 14,534.52 | 18,903 |
| 2025-12-16 | 16,800.00 | 16,840.00 | 15,370.00 | 15,370.00 | 14,601.02 | 74,898 |
| 2025-12-15 | 15,500.00 | 15,950.00 | 14,850.00 | 15,460.00 | 14,686.52 | 42,459 |
| 2025-12-12 | 14,840.00 | 14,850.00 | 14,640.00 | 14,770.00 | 14,031.04 | 7,942 |
| 2025-12-11 | 14,720.00 | 14,720.00 | 14,600.00 | 14,680.00 | 13,945.54 | 5,593 |
| 2025-12-10 | 14,670.00 | 14,780.00 | 14,530.00 | 14,610.00 | 13,879.04 | 5,704 |
| 2025-12-09 | 14,960.00 | 14,960.00 | 14,620.00 | 14,700.00 | 13,964.54 | 15,281 |
| 2025-12-08 | 14,800.00 | 14,980.00 | 14,760.00 | 14,790.00 | 14,050.04 | 8,821 |
| 2025-12-05 | 14,870.00 | 15,030.00 | 14,730.00 | 14,800.00 | 14,059.54 | 6,792 |
| 2025-12-04 | 14,870.00 | 14,980.00 | 14,780.00 | 14,870.00 | 14,126.04 | 7,620 |
| 2025-12-03 | 15,180.00 | 15,180.00 | 14,810.00 | 14,910.00 | 14,164.03 | 3,414 |
| 2025-12-02 | 14,910.00 | 15,090.00 | 14,820.00 | 14,940.00 | 14,192.53 | 3,990 |
| 2025-12-01 | 14,930.00 | 15,110.00 | 14,910.00 | 14,990.00 | 14,240.03 | 4,737 |
| 2025-11-28 | 15,010.00 | 15,070.00 | 14,700.00 | 14,930.00 | 14,183.03 | 8,927 |
| 2025-11-27 | 14,450.00 | 15,120.00 | 14,340.00 | 15,070.00 | 14,316.03 | 17,648 |
| 2025-11-26 | 14,130.00 | 14,350.00 | 14,130.00 | 14,280.00 | 13,565.55 | 2,422 |
| 2025-11-25 | 14,100.00 | 14,250.00 | 14,100.00 | 14,200.00 | 13,489.56 | 2,651 |
| 2025-11-24 | 14,230.00 | 14,310.00 | 14,160.00 | 14,160.00 | 13,451.56 | 3,091 |
| 2025-11-21 | 14,350.00 | 14,350.00 | 14,180.00 | 14,250.00 | 13,537.05 | 4,035 |
| 2025-11-20 | 14,180.00 | 14,450.00 | 14,180.00 | 14,440.00 | 13,717.55 | 4,675 |
| 2025-11-19 | 14,290.00 | 14,290.00 | 14,060.00 | 14,200.00 | 13,489.56 | 4,669 |
| 2025-11-18 | 14,280.00 | 14,280.00 | 14,170.00 | 14,190.00 | 13,480.06 | 4,868 |
| 2025-11-17 | 14,500.00 | 14,500.00 | 14,330.00 | 14,380.00 | 13,660.55 | 7,168 |
| 2025-11-14 | 14,850.00 | 14,850.00 | 14,520.00 | 14,520.00 | 13,793.55 | 5,456 |
| 2025-11-13 | 14,660.00 | 14,760.00 | 14,530.00 | 14,710.00 | 13,974.04 | 6,255 |
| 2025-11-12 | 14,510.00 | 14,750.00 | 14,400.00 | 14,660.00 | 13,926.54 | 6,948 |
| 2025-11-11 | 14,800.00 | 14,800.00 | 14,420.00 | 14,500.00 | 13,774.55 | 6,441 |
| 2025-11-10 | 14,440.00 | 14,700.00 | 14,420.00 | 14,700.00 | 13,964.54 | 4,256 |
| 2025-11-07 | 14,610.00 | 14,650.00 | 14,200.00 | 14,290.00 | 13,575.05 | 8,610 |
| 2025-11-06 | 14,790.00 | 14,790.00 | 14,350.00 | 14,440.00 | 13,717.55 | 11,848 |
| 2025-11-05 | 14,860.00 | 14,860.00 | 14,200.00 | 14,550.00 | 13,822.05 | 27,279 |
| 2025-11-04 | 15,000.00 | 15,160.00 | 14,910.00 | 14,910.00 | 14,164.03 | 17,370 |
| 2025-11-03 | 15,200.00 | 15,220.00 | 15,010.00 | 15,060.00 | 14,306.53 | 12,408 |
| 2025-10-31 | 15,090.00 | 15,120.00 | 14,950.00 | 15,050.00 | 14,297.03 | 3,303 |
| 2025-10-30 | 15,200.00 | 15,500.00 | 14,990.00 | 14,990.00 | 14,240.03 | 12,586 |
| 2025-10-29 | 15,070.00 | 15,530.00 | 15,070.00 | 15,160.00 | 14,401.53 | 9,908 |
| 2025-10-28 | 15,010.00 | 15,160.00 | 14,990.00 | 15,090.00 | 14,335.03 | 14,071 |
| 2025-10-27 | 15,150.00 | 15,250.00 | 14,990.00 | 15,140.00 | 14,382.53 | 8,865 |
| 2025-10-24 | 15,210.00 | 15,280.00 | 15,120.00 | 15,150.00 | 14,392.03 | 7,226 |
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.