Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,800.00 | 12,920.00 | 12,670.00 | 12,720.00 | 12,083.60 | 5,026 |
| 2025-07-22 | 12,940.00 | 12,940.00 | 12,750.00 | 12,800.00 | 12,159.60 | 6,450 |
| 2025-07-21 | 12,930.00 | 12,930.00 | 12,760.00 | 12,760.00 | 12,121.60 | 4,284 |
| 2025-07-18 | 12,930.00 | 12,930.00 | 12,750.00 | 12,870.00 | 12,226.10 | 6,262 |
| 2025-07-17 | 12,830.00 | 12,900.00 | 12,740.00 | 12,750.00 | 12,112.10 | 5,190 |
| 2025-07-16 | 12,900.00 | 12,940.00 | 12,750.00 | 12,800.00 | 12,159.60 | 12,015 |
| 2025-07-15 | 12,830.00 | 12,870.00 | 12,780.00 | 12,800.00 | 12,159.60 | 7,387 |
| 2025-07-14 | 12,920.00 | 12,920.00 | 12,710.00 | 12,810.00 | 12,169.10 | 8,347 |
| 2025-07-11 | 12,740.00 | 12,880.00 | 12,710.00 | 12,750.00 | 12,112.10 | 6,423 |
| 2025-07-10 | 12,730.00 | 12,840.00 | 12,650.00 | 12,730.00 | 12,093.10 | 5,648 |
| 2025-07-09 | 12,600.00 | 12,800.00 | 12,550.00 | 12,730.00 | 12,093.10 | 10,086 |
| 2025-07-08 | 12,380.00 | 12,620.00 | 12,380.00 | 12,590.00 | 11,960.11 | 8,413 |
| 2025-07-07 | 12,190.00 | 12,440.00 | 12,190.00 | 12,410.00 | 11,789.11 | 5,372 |
| 2025-07-04 | 12,480.00 | 12,550.00 | 12,320.00 | 12,350.00 | 11,732.11 | 8,285 |
| 2025-07-03 | 12,390.00 | 12,540.00 | 12,270.00 | 12,480.00 | 11,855.61 | 13,655 |
| 2025-07-02 | 12,510.00 | 12,510.00 | 12,260.00 | 12,310.00 | 11,694.12 | 16,791 |
| 2025-07-01 | 12,330.00 | 12,640.00 | 12,300.00 | 12,470.00 | 11,846.11 | 15,865 |
| 2025-06-30 | 12,490.00 | 12,830.00 | 12,290.00 | 12,330.00 | 11,713.11 | 20,855 |
| 2025-06-27 | 12,080.00 | 12,900.00 | 11,970.00 | 12,450.00 | 11,827.11 | 43,883 |
| 2025-06-26 | 12,070.00 | 12,070.00 | 11,950.00 | 12,070.00 | 11,466.12 | 8,973 |
| 2025-06-25 | 12,010.00 | 12,140.00 | 11,980.00 | 12,000.00 | 11,399.62 | 8,165 |
| 2025-06-24 | 11,990.00 | 12,080.00 | 11,910.00 | 12,050.00 | 11,447.12 | 10,197 |
| 2025-06-23 | 12,030.00 | 12,080.00 | 11,850.00 | 11,950.00 | 11,352.13 | 8,417 |
| 2025-06-20 | 12,090.00 | 12,100.00 | 11,970.00 | 12,030.00 | 11,428.12 | 8,742 |
| 2025-06-19 | 12,370.00 | 12,370.00 | 12,080.00 | 12,090.00 | 11,485.12 | 4,200 |
| 2025-06-18 | 12,090.00 | 12,240.00 | 12,080.00 | 12,180.00 | 11,570.62 | 6,240 |
| 2025-06-17 | 12,270.00 | 12,350.00 | 12,070.00 | 12,080.00 | 11,475.62 | 12,173 |
| 2025-06-16 | 12,100.00 | 12,250.00 | 12,000.00 | 12,190.00 | 11,580.12 | 6,396 |
| 2025-06-13 | 12,340.00 | 12,340.00 | 11,500.00 | 12,150.00 | 11,542.12 | 12,015 |
| 2025-06-12 | 12,270.00 | 12,400.00 | 12,250.00 | 12,300.00 | 11,684.62 | 10,962 |
| 2025-06-11 | 12,190.00 | 12,270.00 | 12,160.00 | 12,250.00 | 11,637.12 | 10,707 |
| 2025-06-10 | 12,040.00 | 12,160.00 | 12,000.00 | 12,130.00 | 11,523.12 | 11,052 |
| 2025-06-09 | 11,900.00 | 12,030.00 | 11,850.00 | 12,030.00 | 11,428.12 | 15,059 |
| 2025-06-05 | 11,930.00 | 12,000.00 | 11,880.00 | 11,930.00 | 11,333.13 | 9,257 |
| 2025-06-04 | 11,850.00 | 12,070.00 | 11,780.00 | 11,930.00 | 11,333.13 | 6,518 |
| 2025-06-02 | 11,880.00 | 11,990.00 | 11,760.00 | 11,810.00 | 11,219.13 | 7,026 |
| 2025-05-30 | 11,990.00 | 12,060.00 | 11,750.00 | 11,800.00 | 11,209.63 | 11,741 |
| 2025-05-29 | 11,770.00 | 11,950.00 | 11,590.00 | 11,830.00 | 11,238.13 | 7,871 |
| 2025-05-28 | 11,550.00 | 11,850.00 | 11,550.00 | 11,590.00 | 11,010.14 | 7,762 |
| 2025-05-27 | 11,560.00 | 11,600.00 | 11,460.00 | 11,480.00 | 10,905.64 | 5,821 |
| 2025-05-26 | 11,740.00 | 11,740.00 | 11,560.00 | 11,560.00 | 10,981.64 | 6,864 |
| 2025-05-23 | 11,600.00 | 11,750.00 | 11,510.00 | 11,570.00 | 10,991.14 | 8,060 |
| 2025-05-22 | 11,680.00 | 11,780.00 | 11,560.00 | 11,610.00 | 11,029.14 | 7,462 |
| 2025-05-21 | 11,820.00 | 11,910.00 | 11,680.00 | 11,680.00 | 11,095.63 | 8,659 |
| 2025-05-20 | 11,960.00 | 11,960.00 | 11,820.00 | 11,830.00 | 11,238.13 | 5,299 |
| 2025-05-19 | 12,000.00 | 12,000.00 | 11,840.00 | 11,840.00 | 11,247.63 | 8,514 |
| 2025-05-16 | 11,950.00 | 12,040.00 | 11,890.00 | 11,960.00 | 11,361.63 | 9,014 |
| 2025-05-15 | 11,990.00 | 12,200.00 | 11,920.00 | 11,940.00 | 11,342.63 | 10,085 |
| 2025-05-14 | 12,160.00 | 12,160.00 | 12,010.00 | 12,040.00 | 11,437.62 | 7,150 |
| 2025-05-13 | 12,170.00 | 12,170.00 | 11,970.00 | 12,170.00 | 11,561.12 | 12,787 |
| 2025-05-12 | 12,290.00 | 12,290.00 | 11,960.00 | 12,080.00 | 11,475.62 | 14,769 |
| 2025-05-09 | 11,970.00 | 12,080.00 | 11,870.00 | 12,000.00 | 11,399.62 | 8,642 |
| 2025-05-08 | 11,940.00 | 12,100.00 | 11,810.00 | 11,880.00 | 11,285.63 | 13,905 |
| 2025-05-07 | 11,800.00 | 12,050.00 | 11,720.00 | 11,840.00 | 11,247.63 | 13,123 |
| 2025-05-02 | 11,880.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,352.13 | 13,832 |
| 2025-04-30 | 11,910.00 | 11,990.00 | 11,850.00 | 11,870.00 | 11,276.13 | 5,523 |
| 2025-04-29 | 12,000.00 | 12,060.00 | 11,900.00 | 11,950.00 | 11,352.13 | 10,068 |
| 2025-04-28 | 11,820.00 | 12,180.00 | 11,820.00 | 12,000.00 | 11,399.62 | 9,642 |
| 2025-04-25 | 12,170.00 | 12,270.00 | 12,040.00 | 12,100.00 | 11,494.62 | 13,962 |
| 2025-04-24 | 12,120.00 | 12,200.00 | 12,030.00 | 12,030.00 | 11,428.12 | 8,677 |
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.