Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12,100.00 | 12,240.00 | 12,100.00 | 12,150.00 | 11,542.12 | 21,118 |
| 2025-04-22 | 12,120.00 | 12,180.00 | 12,000.00 | 12,000.00 | 11,399.62 | 13,489 |
| 2025-04-21 | 11,960.00 | 12,130.00 | 11,860.00 | 12,130.00 | 11,523.12 | 18,448 |
| 2025-04-18 | 11,910.00 | 11,970.00 | 11,740.00 | 11,850.00 | 11,257.13 | 4,906 |
| 2025-04-17 | 11,750.00 | 11,880.00 | 11,660.00 | 11,880.00 | 11,285.63 | 10,888 |
| 2025-04-16 | 11,730.00 | 12,000.00 | 11,730.00 | 11,750.00 | 11,162.13 | 19,854 |
| 2025-04-15 | 11,600.00 | 11,990.00 | 11,590.00 | 11,820.00 | 11,228.63 | 22,816 |
| 2025-04-14 | 11,440.00 | 11,570.00 | 11,380.00 | 11,530.00 | 10,953.14 | 22,053 |
| 2025-04-11 | 10,790.00 | 11,600.00 | 10,690.00 | 11,600.00 | 11,019.64 | 33,112 |
| 2025-04-10 | 10,710.00 | 10,890.00 | 10,700.00 | 10,790.00 | 10,250.16 | 10,163 |
| 2025-04-09 | 10,310.00 | 10,680.00 | 10,310.00 | 10,410.00 | 9,889.17 | 11,487 |
| 2025-04-08 | 10,440.00 | 10,610.00 | 10,350.00 | 10,380.00 | 9,860.68 | 13,100 |
| 2025-04-07 | 10,410.00 | 11,010.00 | 10,260.00 | 10,290.00 | 9,775.18 | 29,357 |
| 2025-04-04 | 10,770.00 | 10,950.00 | 10,650.00 | 10,840.00 | 10,297.66 | 15,539 |
| 2025-04-03 | 10,980.00 | 10,980.00 | 10,650.00 | 10,770.00 | 10,231.16 | 10,332 |
| 2025-04-02 | 10,900.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,259.66 | 15,024 |
| 2025-04-01 | 10,790.00 | 10,850.00 | 10,640.00 | 10,720.00 | 10,183.66 | 11,165 |
| 2025-03-31 | 10,980.00 | 10,980.00 | 10,460.00 | 10,600.00 | 10,069.67 | 16,160 |
| 2025-03-28 | 11,350.00 | 11,410.00 | 10,960.00 | 10,980.00 | 10,430.66 | 32,343 |
| 2025-03-27 | 11,300.00 | 11,490.00 | 11,110.00 | 11,320.00 | 10,753.65 | 14,755 |
| 2025-03-26 | 11,460.00 | 11,600.00 | 11,350.00 | 11,400.00 | 10,829.64 | 12,170 |
| 2025-03-25 | 11,580.00 | 11,730.00 | 11,320.00 | 11,390.00 | 10,820.14 | 15,126 |
| 2025-03-24 | 11,390.00 | 11,630.00 | 11,330.00 | 11,590.00 | 11,010.14 | 15,279 |
| 2025-03-21 | 11,850.00 | 11,850.00 | 11,270.00 | 11,450.00 | 10,877.14 | 29,973 |
| 2025-03-20 | 11,790.00 | 11,790.00 | 11,550.00 | 11,550.00 | 10,972.14 | 26,454 |
| 2025-03-19 | 11,990.00 | 12,080.00 | 11,660.00 | 11,770.00 | 11,181.13 | 34,204 |
| 2025-03-18 | 11,900.00 | 12,180.00 | 11,850.00 | 11,940.00 | 11,342.63 | 24,968 |
| 2025-03-17 | 12,300.00 | 12,430.00 | 12,000.00 | 12,000.00 | 11,399.62 | 44,467 |
| 2025-03-14 | 12,230.00 | 12,515.00 | 12,070.00 | 12,390.00 | 11,770.11 | 41,507 |
| 2025-03-13 | 13,350.00 | 13,350.00 | 12,170.00 | 12,350.00 | 11,732.11 | 146,339 |
| 2025-03-12 | 13,240.00 | 13,660.00 | 12,890.00 | 13,300.00 | 12,634.58 | 205,278 |
| 2025-03-11 | 13,100.00 | 13,720.00 | 12,820.00 | 13,250.00 | 12,587.09 | 278,837 |
| 2025-03-10 | 11,350.00 | 14,660.00 | 11,280.00 | 13,330.00 | 12,663.08 | 1,451,373 |
| 2025-03-07 | 11,140.00 | 11,420.00 | 11,140.00 | 11,280.00 | 10,715.65 | 11,704 |
| 2025-03-06 | 11,150.00 | 11,220.00 | 11,000.00 | 11,140.00 | 10,582.65 | 10,965 |
| 2025-03-05 | 10,760.00 | 11,190.00 | 10,760.00 | 11,150.00 | 10,592.15 | 12,287 |
| 2025-03-04 | 10,830.00 | 10,940.00 | 10,710.00 | 10,750.00 | 10,212.16 | 10,527 |
| 2025-02-28 | 11,300.00 | 11,310.00 | 10,830.00 | 10,830.00 | 10,288.16 | 21,891 |
| 2025-02-27 | 11,360.00 | 11,400.00 | 11,310.00 | 11,380.00 | 10,810.64 | 4,518 |
| 2025-02-26 | 11,450.00 | 11,450.00 | 11,300.00 | 11,360.00 | 10,791.64 | 8,269 |
| 2025-02-25 | 11,620.00 | 11,620.00 | 11,470.00 | 11,470.00 | 10,896.14 | 8,790 |
| 2025-02-24 | 11,710.00 | 11,750.00 | 11,540.00 | 11,560.00 | 10,981.64 | 9,397 |
| 2025-02-21 | 11,750.00 | 11,790.00 | 11,690.00 | 11,710.00 | 11,124.13 | 7,669 |
| 2025-02-20 | 11,630.00 | 11,760.00 | 11,560.00 | 11,710.00 | 11,124.13 | 9,907 |
| 2025-02-19 | 11,560.00 | 11,830.00 | 11,500.00 | 11,710.00 | 11,124.13 | 26,444 |
| 2025-02-18 | 11,320.00 | 11,580.00 | 11,200.00 | 11,560.00 | 10,981.64 | 24,011 |
| 2025-02-17 | 11,100.00 | 11,300.00 | 10,950.00 | 11,300.00 | 10,734.65 | 19,210 |
| 2025-02-14 | 11,120.00 | 11,230.00 | 10,810.00 | 11,100.00 | 10,544.65 | 26,436 |
| 2025-02-13 | 11,240.00 | 11,330.00 | 11,090.00 | 11,120.00 | 10,563.65 | 17,275 |
| 2025-02-12 | 11,650.00 | 11,730.00 | 11,210.00 | 11,250.00 | 10,687.15 | 17,135 |
| 2025-02-11 | 11,380.00 | 11,630.00 | 11,250.00 | 11,600.00 | 11,019.64 | 12,633 |
| 2025-02-10 | 11,400.00 | 11,510.00 | 11,300.00 | 11,380.00 | 10,810.64 | 12,725 |
| 2025-02-07 | 11,800.00 | 11,800.00 | 11,500.00 | 11,520.00 | 10,943.64 | 14,883 |
| 2025-02-06 | 11,850.00 | 11,900.00 | 11,650.00 | 11,680.00 | 11,095.63 | 17,089 |
| 2025-02-05 | 11,550.00 | 11,850.00 | 11,550.00 | 11,830.00 | 11,238.13 | 17,550 |
| 2025-02-04 | 11,970.00 | 11,970.00 | 11,550.00 | 11,660.00 | 11,076.64 | 14,682 |
| 2025-02-03 | 11,900.00 | 11,960.00 | 11,180.00 | 11,550.00 | 10,972.14 | 27,662 |
| 2025-01-31 | 12,050.00 | 12,220.00 | 11,700.00 | 11,820.00 | 11,228.63 | 18,881 |
| 2025-01-24 | 11,970.00 | 12,150.00 | 11,890.00 | 12,040.00 | 11,437.62 | 18,057 |
| 2025-01-23 | 12,200.00 | 12,500.00 | 12,000.00 | 12,000.00 | 11,399.62 | 23,109 |
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.