Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,240.00 | 12,350.00 | 12,130.00 | 12,280.00 | 11,665.62 | 33,346 |
| 2025-01-21 | 12,690.00 | 13,100.00 | 12,180.00 | 12,340.00 | 11,722.61 | 79,623 |
| 2025-01-20 | 12,550.00 | 12,820.00 | 12,440.00 | 12,680.00 | 12,045.60 | 54,430 |
| 2025-01-17 | 12,400.00 | 12,550.00 | 12,300.00 | 12,540.00 | 11,912.61 | 25,151 |
| 2025-01-16 | 12,200.00 | 12,580.00 | 12,200.00 | 12,480.00 | 11,855.61 | 13,915 |
| 2025-01-15 | 12,490.00 | 12,490.00 | 12,100.00 | 12,470.00 | 11,846.11 | 20,155 |
| 2025-01-14 | 12,410.00 | 12,450.00 | 12,220.00 | 12,300.00 | 11,684.62 | 18,034 |
| 2025-01-13 | 12,680.00 | 12,680.00 | 12,330.00 | 12,410.00 | 11,789.11 | 28,057 |
| 2025-01-10 | 12,670.00 | 12,670.00 | 12,420.00 | 12,650.00 | 12,017.10 | 25,415 |
| 2025-01-09 | 12,750.00 | 12,750.00 | 12,370.00 | 12,620.00 | 11,988.61 | 41,652 |
| 2025-01-08 | 12,600.00 | 12,790.00 | 12,430.00 | 12,760.00 | 12,121.60 | 28,018 |
| 2025-01-07 | 12,690.00 | 12,730.00 | 12,470.00 | 12,730.00 | 12,093.10 | 29,413 |
| 2025-01-06 | 12,730.00 | 12,900.00 | 12,550.00 | 12,600.00 | 11,969.61 | 17,577 |
| 2025-01-03 | 12,600.00 | 12,830.00 | 12,450.00 | 12,730.00 | 12,093.10 | 22,477 |
| 2025-01-02 | 12,310.00 | 12,690.00 | 12,310.00 | 12,600.00 | 11,969.61 | 20,737 |
| 2024-12-30 | 12,700.00 | 12,710.00 | 12,300.00 | 12,540.00 | 11,912.61 | 19,717 |
| 2024-12-27 | 13,100.00 | 13,230.00 | 12,300.00 | 12,520.00 | 11,893.61 | 39,211 |
| 2024-12-26 | 13,250.00 | 13,380.00 | 13,170.00 | 13,270.00 | 11,846.11 | 27,133 |
| 2024-12-24 | 13,260.00 | 13,440.00 | 13,140.00 | 13,200.00 | 11,783.62 | 26,049 |
| 2024-12-23 | 12,860.00 | 13,470.00 | 12,860.00 | 13,400.00 | 11,962.16 | 41,031 |
| 2024-12-20 | 13,290.00 | 13,290.00 | 12,630.00 | 12,850.00 | 11,471.18 | 46,485 |
| 2024-12-19 | 13,310.00 | 13,530.00 | 13,080.00 | 13,160.00 | 11,747.91 | 40,998 |
| 2024-12-18 | 13,420.00 | 13,650.00 | 13,250.00 | 13,580.00 | 12,122.85 | 46,497 |
| 2024-12-17 | 13,930.00 | 13,930.00 | 13,200.00 | 13,430.00 | 11,988.94 | 59,006 |
| 2024-12-16 | 13,790.00 | 13,980.00 | 13,760.00 | 13,870.00 | 12,381.73 | 49,594 |
| 2024-12-13 | 13,710.00 | 13,980.00 | 13,490.00 | 13,760.00 | 12,283.53 | 68,506 |
| 2024-12-12 | 14,010.00 | 14,460.00 | 13,650.00 | 13,980.00 | 12,479.93 | 72,369 |
| 2024-12-11 | 13,300.00 | 14,260.00 | 13,200.00 | 14,000.00 | 12,497.78 | 134,580 |
| 2024-12-10 | 12,630.00 | 13,480.00 | 12,570.00 | 13,300.00 | 11,872.89 | 127,927 |
| 2024-12-09 | 14,620.00 | 14,740.00 | 12,660.00 | 12,800.00 | 11,426.54 | 306,332 |
| 2024-12-06 | 15,750.00 | 18,190.00 | 14,400.00 | 14,620.00 | 13,051.25 | 1,563,256 |
| 2024-12-05 | 16,300.00 | 16,350.00 | 14,700.00 | 15,270.00 | 13,631.51 | 259,675 |
| 2024-12-04 | 15,500.00 | 18,280.00 | 15,300.00 | 16,010.00 | 14,292.10 | 724,904 |
| 2024-12-03 | 16,500.00 | 16,940.00 | 15,100.00 | 15,640.00 | 13,961.81 | 838,765 |
| 2024-12-02 | 14,210.00 | 18,390.00 | 14,210.00 | 16,160.00 | 14,426.01 | 1,858,267 |
| 2024-11-29 | 15,070.00 | 15,070.00 | 14,110.00 | 14,150.00 | 12,631.68 | 67,457 |
| 2024-11-28 | 15,000.00 | 15,990.00 | 14,840.00 | 15,070.00 | 13,452.97 | 127,722 |
| 2024-11-27 | 14,770.00 | 15,400.00 | 14,650.00 | 15,000.00 | 13,390.48 | 120,990 |
| 2024-11-26 | 15,070.00 | 15,280.00 | 14,670.00 | 14,670.00 | 13,095.89 | 50,409 |
| 2024-11-25 | 14,700.00 | 15,190.00 | 14,580.00 | 14,970.00 | 13,363.70 | 62,159 |
| 2024-11-22 | 14,900.00 | 15,060.00 | 14,560.00 | 14,570.00 | 13,006.62 | 49,958 |
| 2024-11-21 | 14,930.00 | 15,150.00 | 14,720.00 | 14,880.00 | 13,283.35 | 45,035 |
| 2024-11-20 | 15,430.00 | 15,430.00 | 14,880.00 | 15,000.00 | 13,390.48 | 53,505 |
| 2024-11-19 | 14,710.00 | 15,290.00 | 14,610.00 | 14,950.00 | 13,345.84 | 51,913 |
| 2024-11-18 | 15,650.00 | 15,650.00 | 14,740.00 | 14,820.00 | 13,229.79 | 58,959 |
| 2024-11-15 | 14,720.00 | 15,300.00 | 14,350.00 | 15,300.00 | 13,658.29 | 113,095 |
| 2024-11-14 | 15,110.00 | 15,550.00 | 14,740.00 | 14,740.00 | 13,158.38 | 105,173 |
| 2024-11-13 | 16,050.00 | 16,260.00 | 15,190.00 | 15,220.00 | 13,586.87 | 189,485 |
| 2024-11-12 | 16,440.00 | 17,300.00 | 15,950.00 | 16,050.00 | 14,327.81 | 241,720 |
| 2024-11-11 | 16,950.00 | 17,370.00 | 15,910.00 | 16,330.00 | 14,577.77 | 144,134 |
| 2024-11-08 | 17,210.00 | 17,690.00 | 16,720.00 | 16,910.00 | 15,095.53 | 157,917 |
| 2024-11-07 | 17,320.00 | 17,320.00 | 16,500.00 | 16,770.00 | 14,970.56 | 182,936 |
| 2024-11-06 | 17,400.00 | 17,950.00 | 16,990.00 | 17,110.00 | 15,274.07 | 337,203 |
| 2024-11-05 | 17,900.00 | 18,400.00 | 17,310.00 | 17,430.00 | 15,559.74 | 450,294 |
| 2024-11-04 | 18,400.00 | 18,850.00 | 17,790.00 | 17,910.00 | 15,988.23 | 330,586 |
| 2024-11-01 | 19,300.00 | 20,450.00 | 18,150.00 | 18,400.00 | 16,425.65 | 322,340 |
| 2024-10-31 | 18,430.00 | 22,250.00 | 17,050.00 | 19,300.00 | 17,229.08 | 1,614,845 |
| 2024-10-30 | 21,750.00 | 21,900.00 | 19,000.00 | 19,000.00 | 16,961.27 | 571,143 |
| 2024-10-29 | 22,950.00 | 24,950.00 | 21,400.00 | 21,600.00 | 19,282.29 | 931,831 |
| 2024-10-28 | 21,700.00 | 26,650.00 | 21,050.00 | 22,800.00 | 20,353.53 | 1,790,422 |
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.