Young Poong Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 6,987.20 | 7,277.09 | 6,987.20 | 7,247.10 | 31,660.89 | 20,527 |
| 2021-12-03 | 7,247.10 | 7,247.10 | 7,017.19 | 7,097.16 | 31,005.84 | 12,763 |
| 2021-12-02 | 6,907.24 | 7,307.08 | 6,907.24 | 7,267.09 | 31,748.23 | 36,389 |
| 2021-12-01 | 6,817.27 | 7,087.16 | 6,787.28 | 7,027.19 | 30,700.14 | 11,002 |
| 2021-11-30 | 7,197.12 | 7,217.11 | 6,817.27 | 6,817.27 | 29,783.07 | 24,111 |
| 2021-11-29 | 7,137.14 | 7,327.07 | 6,927.23 | 7,177.13 | 31,355.20 | 19,285 |
| 2021-11-26 | 7,007.20 | 7,177.13 | 6,997.20 | 7,107.16 | 31,049.51 | 17,064 |
| 2021-11-25 | 7,167.13 | 7,227.11 | 7,047.18 | 7,047.18 | 30,787.48 | 8,177 |
| 2021-11-24 | 7,037.18 | 7,227.11 | 6,997.20 | 7,167.13 | 31,311.53 | 13,392 |
| 2021-11-23 | 7,497.00 | 7,646.94 | 7,037.18 | 7,037.18 | 30,743.81 | 126,863 |
| 2021-11-22 | 7,197.12 | 7,317.07 | 7,097.16 | 7,227.11 | 31,573.55 | 25,748 |
| 2021-11-19 | 6,997.20 | 7,197.12 | 6,997.20 | 7,077.17 | 30,918.50 | 14,192 |
| 2021-11-18 | 6,887.24 | 7,017.19 | 6,837.26 | 6,997.20 | 30,569.13 | 7,761 |
| 2021-11-17 | 6,877.25 | 6,977.21 | 6,877.25 | 6,967.21 | 30,438.12 | 8,094 |
| 2021-11-16 | 6,967.21 | 7,017.19 | 6,697.32 | 6,987.20 | 30,525.46 | 6,617 |
| 2021-11-15 | 7,197.12 | 7,197.12 | 6,977.21 | 7,017.19 | 30,656.47 | 14,565 |
| 2021-11-12 | 6,957.22 | 7,247.10 | 6,857.26 | 7,197.12 | 31,442.54 | 42,182 |
| 2021-11-11 | 6,767.29 | 6,837.26 | 6,637.34 | 6,707.32 | 29,302.70 | 10,406 |
| 2021-11-10 | 6,867.25 | 6,927.23 | 6,737.30 | 6,797.28 | 29,695.73 | 12,584 |
| 2021-11-09 | 6,847.26 | 6,967.21 | 6,837.26 | 6,887.24 | 30,088.76 | 5,316 |
| 2021-11-08 | 6,877.25 | 6,957.22 | 6,807.28 | 6,837.26 | 29,870.41 | 11,026 |
| 2021-11-05 | 6,897.24 | 6,967.21 | 6,807.28 | 6,807.28 | 29,739.40 | 13,480 |
| 2021-11-04 | 7,137.14 | 7,137.14 | 6,897.24 | 6,937.22 | 30,307.11 | 13,305 |
| 2021-11-03 | 7,057.18 | 7,187.12 | 7,007.20 | 7,007.20 | 30,612.80 | 8,181 |
| 2021-11-02 | 6,907.24 | 7,047.18 | 6,907.24 | 7,027.19 | 30,700.14 | 7,593 |
| 2021-11-01 | 7,097.16 | 7,097.16 | 6,897.24 | 6,907.24 | 30,176.10 | 19,032 |
| 2021-10-29 | 6,967.21 | 7,197.12 | 6,947.22 | 7,087.16 | 30,962.17 | 22,251 |
| 2021-10-28 | 7,067.17 | 7,097.16 | 6,937.22 | 6,987.20 | 30,525.46 | 24,041 |
| 2021-10-27 | 7,097.16 | 7,217.11 | 7,097.16 | 7,137.14 | 31,180.52 | 25,279 |
| 2021-10-26 | 7,287.08 | 7,307.08 | 7,177.13 | 7,227.11 | 31,573.55 | 33,714 |
| 2021-10-25 | 7,397.04 | 7,487.00 | 7,197.12 | 7,257.10 | 31,704.56 | 62,762 |
| 2021-10-22 | 6,907.24 | 8,436.62 | 6,907.24 | 7,477.01 | 32,665.30 | 979,592 |
← NewerPage 20 of 20 · 1,172 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2022-06-29 | 179.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.