Young Heung I& historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 1,025.00 | 1,035.00 | 1,010.00 | 1,025.00 | 6,628.55 | 25,798 |
| 2021-12-03 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 6,660.88 | 20,054 |
| 2021-12-02 | 1,005.00 | 1,030.00 | 997.00 | 1,020.00 | 6,596.22 | 53,240 |
| 2021-12-01 | 971.00 | 1,015.00 | 969.00 | 1,010.00 | 6,531.55 | 61,249 |
| 2021-11-30 | 1,025.00 | 1,045.00 | 966.00 | 971.00 | 6,279.34 | 171,738 |
| 2021-11-29 | 1,020.00 | 1,050.00 | 1,000.00 | 1,020.00 | 6,596.22 | 112,181 |
| 2021-11-26 | 1,085.00 | 1,085.00 | 1,045.00 | 1,045.00 | 6,757.89 | 89,164 |
| 2021-11-25 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 6,984.23 | 36,523 |
| 2021-11-24 | 1,090.00 | 1,100.00 | 1,075.00 | 1,080.00 | 6,984.23 | 31,892 |
| 2021-11-23 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 7,048.90 | 64,185 |
| 2021-11-22 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 7,016.56 | 57,829 |
| 2021-11-19 | 1,095.00 | 1,115.00 | 1,090.00 | 1,100.00 | 7,113.57 | 93,261 |
| 2021-11-18 | 1,105.00 | 1,105.00 | 1,090.00 | 1,100.00 | 7,113.57 | 50,327 |
| 2021-11-17 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 7,145.90 | 82,806 |
| 2021-11-16 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 7,210.57 | 55,148 |
| 2021-11-15 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 7,242.90 | 65,981 |
| 2021-11-12 | 1,105.00 | 1,130.00 | 1,095.00 | 1,125.00 | 7,275.24 | 71,736 |
| 2021-11-11 | 1,115.00 | 1,130.00 | 1,095.00 | 1,105.00 | 7,145.90 | 94,898 |
| 2021-11-10 | 1,155.00 | 1,165.00 | 1,125.00 | 1,125.00 | 7,275.24 | 179,528 |
| 2021-11-09 | 1,120.00 | 1,175.00 | 1,110.00 | 1,170.00 | 7,566.25 | 303,169 |
| 2021-11-08 | 1,085.00 | 1,130.00 | 1,085.00 | 1,120.00 | 7,242.90 | 115,055 |
| 2021-11-05 | 1,070.00 | 1,175.00 | 1,065.00 | 1,075.00 | 6,951.89 | 574,427 |
| 2021-11-04 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 6,951.89 | 24,323 |
| 2021-11-03 | 1,085.00 | 1,095.00 | 1,070.00 | 1,070.00 | 6,919.56 | 42,012 |
| 2021-11-02 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 6,984.23 | 48,649 |
| 2021-11-01 | 1,085.00 | 1,095.00 | 1,070.00 | 1,070.00 | 6,919.56 | 39,291 |
| 2021-10-29 | 1,095.00 | 1,110.00 | 1,080.00 | 1,080.00 | 6,984.23 | 43,355 |
| 2021-10-28 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 7,016.56 | 33,121 |
| 2021-10-27 | 1,100.00 | 1,105.00 | 1,090.00 | 1,095.00 | 7,081.23 | 21,090 |
| 2021-10-26 | 1,095.00 | 1,115.00 | 1,085.00 | 1,100.00 | 7,113.57 | 40,940 |
| 2021-10-25 | 1,080.00 | 1,105.00 | 1,070.00 | 1,095.00 | 7,081.23 | 35,054 |
| 2021-10-22 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 6,984.23 | 45,839 |
| 2021-10-21 | 1,110.00 | 1,130.00 | 1,090.00 | 1,090.00 | 7,048.90 | 90,912 |
| 2021-10-20 | 1,125.00 | 1,180.00 | 1,110.00 | 1,110.00 | 7,178.23 | 581,661 |
| 2021-10-19 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 7,145.90 | 23,289 |
| 2021-10-18 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.00 | 7,113.57 | 66,353 |
| 2021-10-17 | 0.630 | 0.630 | 0.630 | 0.630 | 4.075 | 0 |
| 2021-10-15 | 1,070.00 | 1,120.00 | 1,070.00 | 1,115.00 | 7,210.57 | 149,918 |
| 2021-10-14 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 6,919.56 | 48,225 |
← NewerPage 21 of 21 · 1,239 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 3.0836 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.