Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,130.00 | 15,380.00 | 15,130.00 | 15,200.00 | 14,439.52 | 8,148 |
| 2025-10-22 | 14,920.00 | 15,260.00 | 14,920.00 | 15,210.00 | 14,449.02 | 7,033 |
| 2025-10-21 | 15,200.00 | 15,280.00 | 15,010.00 | 15,060.00 | 14,306.53 | 12,855 |
| 2025-10-20 | 15,200.00 | 15,380.00 | 15,020.00 | 15,140.00 | 14,382.53 | 13,323 |
| 2025-10-17 | 15,510.00 | 15,540.00 | 15,130.00 | 15,150.00 | 14,392.03 | 26,705 |
| 2025-10-16 | 16,090.00 | 16,100.00 | 15,350.00 | 15,620.00 | 14,838.51 | 35,290 |
| 2025-10-15 | 17,580.00 | 17,750.00 | 15,840.00 | 16,010.00 | 15,209.00 | 141,736 |
| 2025-10-14 | 15,840.00 | 19,130.00 | 15,500.00 | 17,150.00 | 16,291.96 | 507,244 |
| 2025-10-13 | 15,810.00 | 17,300.00 | 14,300.00 | 15,460.00 | 14,686.52 | 264,402 |
| 2025-10-10 | 14,820.00 | 14,820.00 | 13,650.00 | 13,650.00 | 12,967.07 | 31,556 |
| 2025-10-02 | 15,040.00 | 15,040.00 | 14,600.00 | 14,820.00 | 14,078.54 | 5,015 |
| 2025-10-01 | 15,090.00 | 15,090.00 | 14,760.00 | 14,800.00 | 14,059.54 | 2,108 |
| 2025-09-30 | 14,950.00 | 14,950.00 | 14,780.00 | 14,780.00 | 14,040.54 | 7,414 |
| 2025-09-29 | 15,190.00 | 15,190.00 | 14,900.00 | 14,920.00 | 14,173.53 | 8,352 |
| 2025-09-26 | 15,230.00 | 15,280.00 | 14,960.00 | 14,980.00 | 14,230.53 | 7,450 |
| 2025-09-25 | 15,000.00 | 15,160.00 | 15,000.00 | 15,030.00 | 14,278.03 | 6,752 |
| 2025-09-24 | 15,280.00 | 15,380.00 | 14,930.00 | 14,980.00 | 14,230.53 | 12,132 |
| 2025-09-23 | 15,380.00 | 15,470.00 | 15,250.00 | 15,430.00 | 14,658.02 | 5,767 |
| 2025-09-22 | 15,600.00 | 15,600.00 | 15,100.00 | 15,330.00 | 14,563.02 | 12,859 |
| 2025-09-19 | 15,930.00 | 15,990.00 | 15,420.00 | 15,600.00 | 14,819.51 | 14,628 |
| 2025-09-18 | 15,920.00 | 16,050.00 | 15,560.00 | 15,750.00 | 14,962.01 | 7,918 |
| 2025-09-17 | 16,000.00 | 16,040.00 | 15,630.00 | 15,630.00 | 14,848.01 | 9,501 |
| 2025-09-16 | 16,190.00 | 16,190.00 | 15,810.00 | 16,060.00 | 15,256.50 | 3,051 |
| 2025-09-15 | 16,300.00 | 16,300.00 | 15,820.00 | 15,950.00 | 15,152.00 | 9,964 |
| 2025-09-12 | 15,800.00 | 16,170.00 | 15,800.00 | 16,050.00 | 15,247.00 | 7,411 |
| 2025-09-11 | 16,200.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,009.51 | 7,303 |
| 2025-09-10 | 16,000.00 | 16,440.00 | 15,930.00 | 16,160.00 | 15,351.49 | 12,565 |
| 2025-09-09 | 15,770.00 | 16,210.00 | 15,450.00 | 15,850.00 | 15,057.00 | 12,549 |
| 2025-09-08 | 15,080.00 | 15,900.00 | 15,080.00 | 15,590.00 | 14,810.01 | 9,469 |
| 2025-09-05 | 15,150.00 | 15,150.00 | 14,850.00 | 15,080.00 | 14,325.53 | 4,147 |
| 2025-09-04 | 14,760.00 | 15,190.00 | 14,760.00 | 14,830.00 | 14,088.04 | 12,079 |
| 2025-09-03 | 14,790.00 | 15,150.00 | 14,500.00 | 14,940.00 | 14,192.53 | 3,571 |
| 2025-09-02 | 14,570.00 | 14,980.00 | 14,570.00 | 14,680.00 | 13,945.54 | 17,737 |
| 2025-09-01 | 14,890.00 | 15,000.00 | 14,380.00 | 14,570.00 | 13,841.04 | 11,780 |
| 2025-08-29 | 15,500.00 | 15,500.00 | 14,220.00 | 15,000.00 | 14,249.53 | 6,365 |
| 2025-08-28 | 16,490.00 | 16,490.00 | 15,320.00 | 15,410.00 | 14,639.02 | 6,072 |
| 2025-08-27 | 15,710.00 | 15,820.00 | 15,530.00 | 15,580.00 | 14,800.51 | 3,898 |
| 2025-08-26 | 16,200.00 | 16,200.00 | 15,670.00 | 15,710.00 | 14,924.01 | 11,116 |
| 2025-08-25 | 15,960.00 | 16,100.00 | 15,650.00 | 16,080.00 | 15,275.50 | 21,899 |
| 2025-08-22 | 15,400.00 | 16,280.00 | 15,270.00 | 15,590.00 | 14,810.01 | 16,039 |
| 2025-08-21 | 14,500.00 | 15,510.00 | 14,450.00 | 15,400.00 | 14,629.52 | 12,922 |
| 2025-08-20 | 14,800.00 | 14,800.00 | 14,150.00 | 14,530.00 | 13,803.05 | 11,132 |
| 2025-08-19 | 15,070.00 | 15,300.00 | 13,930.00 | 14,980.00 | 14,230.53 | 22,156 |
| 2025-08-18 | 15,650.00 | 15,690.00 | 15,180.00 | 15,220.00 | 14,458.52 | 13,670 |
| 2025-08-14 | 16,080.00 | 16,080.00 | 15,100.00 | 15,980.00 | 15,180.50 | 17,265 |
| 2025-08-13 | 16,180.00 | 16,220.00 | 15,920.00 | 15,990.00 | 15,190.00 | 12,221 |
| 2025-08-12 | 15,900.00 | 16,550.00 | 15,740.00 | 16,080.00 | 15,275.50 | 32,503 |
| 2025-08-11 | 14,870.00 | 15,650.00 | 14,870.00 | 15,610.00 | 14,829.01 | 28,836 |
| 2025-08-08 | 14,760.00 | 14,900.00 | 14,690.00 | 14,870.00 | 14,126.04 | 10,054 |
| 2025-08-07 | 14,600.00 | 14,790.00 | 14,470.00 | 14,770.00 | 14,031.04 | 8,887 |
| 2025-08-06 | 14,630.00 | 14,780.00 | 14,300.00 | 14,600.00 | 13,869.54 | 15,626 |
| 2025-08-05 | 14,880.00 | 14,970.00 | 14,510.00 | 14,630.00 | 13,898.04 | 14,032 |
| 2025-08-04 | 14,340.00 | 14,800.00 | 13,930.00 | 14,700.00 | 13,964.54 | 19,090 |
| 2025-08-01 | 14,250.00 | 14,340.00 | 13,960.00 | 14,210.00 | 13,499.06 | 15,879 |
| 2025-07-31 | 14,070.00 | 14,950.00 | 13,720.00 | 14,250.00 | 13,537.05 | 27,205 |
| 2025-07-30 | 14,430.00 | 14,430.00 | 13,860.00 | 14,070.00 | 13,366.06 | 23,011 |
| 2025-07-29 | 13,540.00 | 14,740.00 | 13,140.00 | 14,420.00 | 13,698.55 | 46,748 |
| 2025-07-28 | 13,000.00 | 13,620.00 | 13,000.00 | 13,550.00 | 12,872.08 | 22,143 |
| 2025-07-25 | 12,720.00 | 12,900.00 | 12,710.00 | 12,840.00 | 12,197.60 | 12,299 |
| 2025-07-24 | 12,760.00 | 12,890.00 | 12,700.00 | 12,700.00 | 12,064.60 | 10,335 |
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.