Young Poong Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 31,200.00 | 32,700.00 | 21,100.00 | 22,700.00 | 20,264.26 | 2,888,203 |
| 2024-10-24 | 20,000.00 | 26,000.00 | 18,850.00 | 26,000.00 | 23,210.16 | 1,585,958 |
| 2024-10-23 | 19,650.00 | 21,250.00 | 18,990.00 | 20,000.00 | 17,853.97 | 375,945 |
| 2024-10-22 | 23,500.00 | 23,650.00 | 20,300.00 | 20,500.00 | 18,300.32 | 466,526 |
| 2024-10-21 | 22,000.00 | 29,400.00 | 20,500.00 | 24,850.00 | 22,183.56 | 1,641,500 |
| 2024-10-18 | 28,900.00 | 30,050.00 | 22,300.00 | 22,650.00 | 20,219.62 | 738,582 |
| 2024-10-17 | 29,600.00 | 31,200.00 | 29,100.00 | 30,850.00 | 27,539.75 | 2,128,814 |
| 2024-10-16 | 27,600.00 | 29,250.00 | 27,150.00 | 28,700.00 | 25,620.45 | 553,342 |
| 2024-10-15 | 28,700.00 | 29,800.00 | 27,700.00 | 28,050.00 | 25,040.20 | 1,040,333 |
| 2024-10-14 | 30,500.00 | 31,400.00 | 30,100.00 | 30,750.00 | 27,450.48 | 1,974,665 |
| 2024-10-11 | 31,250.00 | 31,250.00 | 28,300.00 | 29,200.00 | 26,066.80 | 1,908,864 |
| 2024-10-10 | 30,350.00 | 31,250.00 | 29,900.00 | 31,250.00 | 27,896.83 | 1,892,675 |
| 2024-10-08 | 35,100.00 | 35,600.00 | 31,500.00 | 33,800.00 | 30,173.21 | 1,816,955 |
| 2024-10-07 | 34,200.00 | 36,700.00 | 33,300.00 | 34,700.00 | 30,976.64 | 3,610,069 |
| 2024-10-04 | 29,900.00 | 32,850.00 | 29,850.00 | 31,850.00 | 28,432.45 | 4,695,834 |
| 2024-10-02 | 26,000.00 | 28,100.00 | 25,250.00 | 25,450.00 | 22,719.18 | 3,034,621 |
| 2024-09-30 | 25,700.00 | 26,100.00 | 25,150.00 | 25,300.00 | 22,585.27 | 1,183,558 |
| 2024-09-27 | 25,000.00 | 26,300.00 | 24,950.00 | 25,250.00 | 22,540.64 | 1,104,317 |
| 2024-09-26 | 25,150.00 | 25,300.00 | 24,700.00 | 24,950.00 | 22,272.83 | 2,412,277 |
| 2024-09-25 | 21,050.00 | 23,900.00 | 20,950.00 | 22,750.00 | 20,308.89 | 1,730,565 |
| 2024-09-24 | 21,400.00 | 21,850.00 | 20,750.00 | 21,250.00 | 18,969.84 | 1,056,439 |
| 2024-09-23 | 21,150.00 | 22,200.00 | 20,300.00 | 21,400.00 | 19,103.75 | 4,459,585 |
| 2024-09-20 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 18,344.96 | 782,348 |
| 2024-09-19 | 15,830.00 | 15,830.00 | 15,830.00 | 15,830.00 | 14,131.42 | 72,038 |
| 2024-09-13 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 10,873.07 | 310,079 |
| 2024-09-12 | 9,250.00 | 9,380.00 | 9,240.00 | 9,370.00 | 8,364.59 | 8,814 |
| 2024-09-11 | 9,250.00 | 9,310.00 | 9,120.00 | 9,170.00 | 8,186.05 | 43,728 |
| 2024-09-10 | 9,290.00 | 9,330.00 | 9,230.00 | 9,240.00 | 8,248.53 | 15,754 |
| 2024-09-09 | 9,220.00 | 9,290.00 | 9,160.00 | 9,290.00 | 8,293.17 | 65,382 |
| 2024-09-06 | 9,310.00 | 9,390.00 | 9,230.00 | 9,340.00 | 8,337.80 | 21,361 |
| 2024-09-05 | 9,310.00 | 9,550.00 | 9,310.00 | 9,370.00 | 8,364.59 | 30,280 |
| 2024-09-04 | 9,440.00 | 9,440.00 | 9,230.00 | 9,340.00 | 8,337.80 | 31,486 |
| 2024-09-03 | 9,400.00 | 9,550.00 | 9,370.00 | 9,500.00 | 8,480.64 | 28,987 |
| 2024-09-02 | 9,210.00 | 9,370.00 | 9,200.00 | 9,330.00 | 8,328.88 | 40,248 |
| 2024-08-30 | 9,210.00 | 9,250.00 | 9,130.00 | 9,210.00 | 8,221.75 | 25,830 |
| 2024-08-29 | 9,350.00 | 9,350.00 | 9,150.00 | 9,150.00 | 8,168.19 | 30,617 |
| 2024-08-28 | 9,480.00 | 9,480.00 | 9,280.00 | 9,310.00 | 8,311.02 | 27,700 |
| 2024-08-27 | 9,410.00 | 9,450.00 | 9,330.00 | 9,440.00 | 8,427.07 | 18,127 |
| 2024-08-26 | 9,500.00 | 9,500.00 | 9,380.00 | 9,410.00 | 8,400.29 | 15,326 |
| 2024-08-23 | 9,400.00 | 9,460.00 | 9,350.00 | 9,430.00 | 8,418.15 | 24,325 |
| 2024-08-22 | 9,490.00 | 9,570.00 | 9,370.00 | 9,440.00 | 8,427.07 | 27,651 |
| 2024-08-21 | 9,380.00 | 9,510.00 | 9,210.00 | 9,470.00 | 8,453.86 | 31,734 |
| 2024-08-20 | 9,270.00 | 9,470.00 | 9,270.00 | 9,400.00 | 8,391.37 | 30,527 |
| 2024-08-19 | 9,320.00 | 9,350.00 | 9,200.00 | 9,260.00 | 8,266.39 | 22,095 |
| 2024-08-16 | 9,230.00 | 9,360.00 | 9,230.00 | 9,320.00 | 8,319.95 | 34,296 |
| 2024-08-14 | 9,160.00 | 9,250.00 | 9,110.00 | 9,220.00 | 8,230.68 | 28,015 |
| 2024-08-13 | 9,170.00 | 9,170.00 | 9,000.00 | 9,110.00 | 8,132.48 | 24,921 |
| 2024-08-12 | 9,120.00 | 9,210.00 | 9,090.00 | 9,140.00 | 8,159.27 | 28,156 |
| 2024-08-09 | 9,480.00 | 9,590.00 | 8,950.00 | 9,100.00 | 8,123.56 | 291,972 |
| 2024-08-08 | 9,510.00 | 9,630.00 | 9,410.00 | 9,590.00 | 8,560.98 | 29,135 |
| 2024-08-07 | 8,990.00 | 9,620.00 | 8,990.00 | 9,520.00 | 8,498.49 | 94,638 |
| 2024-08-06 | 8,990.00 | 9,400.00 | 8,940.00 | 9,040.00 | 8,070.00 | 290,520 |
| 2024-08-05 | 10,100.00 | 10,140.00 | 8,770.00 | 8,980.00 | 8,016.43 | 327,030 |
| 2024-08-02 | 10,370.00 | 10,460.00 | 10,110.00 | 10,140.00 | 9,051.96 | 35,536 |
| 2024-08-01 | 10,320.00 | 10,500.00 | 10,320.00 | 10,490.00 | 9,364.41 | 20,756 |
| 2024-07-31 | 10,500.00 | 10,670.00 | 10,170.00 | 10,320.00 | 9,212.65 | 48,419 |
| 2024-07-30 | 10,770.00 | 10,770.00 | 10,440.00 | 10,500.00 | 9,373.34 | 12,320 |
| 2024-07-29 | 10,600.00 | 10,850.00 | 10,490.00 | 10,670.00 | 9,525.09 | 68,221 |
| 2024-07-26 | 10,270.00 | 10,520.00 | 10,270.00 | 10,490.00 | 9,364.41 | 14,678 |
| 2024-07-25 | 10,330.00 | 10,500.00 | 10,230.00 | 10,280.00 | 9,176.94 | 28,761 |
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.