UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,398.81 -401.19 (-0.79%)
Young Poong Precision Corporation (036560.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12,050.00 | 12,160.00 | 11,990.00 | 12,090.00 | 12,090.00 | 26,244 |
| 03 May 2024 | 12,160.00 | 12,160.00 | 12,020.00 | 12,030.00 | 12,030.00 | 22,139 |
| 02 May 2024 | 11,880.00 | 12,230.00 | 11,880.00 | 12,080.00 | 12,080.00 | 47,778 |
| 30 Apr 2024 | 11,980.00 | 12,010.00 | 11,880.00 | 11,960.00 | 11,960.00 | 23,305 |
| 29 Apr 2024 | 11,900.00 | 12,000.00 | 11,800.00 | 11,970.00 | 11,970.00 | 27,658 |
| 26 Apr 2024 | 11,900.00 | 11,950.00 | 11,810.00 | 11,900.00 | 11,900.00 | 23,389 |
| 25 Apr 2024 | 11,890.00 | 11,910.00 | 11,730.00 | 11,850.00 | 11,850.00 | 27,791 |
| 24 Apr 2024 | 11,940.00 | 11,940.00 | 11,720.00 | 11,840.00 | 11,840.00 | 41,110 |
| 23 Apr 2024 | 11,970.00 | 12,000.00 | 11,770.00 | 11,850.00 | 11,850.00 | 28,708 |
| 22 Apr 2024 | 11,870.00 | 12,180.00 | 11,860.00 | 11,870.00 | 11,870.00 | 94,230 |
| 19 Apr 2024 | 11,850.00 | 11,890.00 | 11,530.00 | 11,870.00 | 11,870.00 | 74,778 |
| 18 Apr 2024 | 11,940.00 | 11,950.00 | 11,730.00 | 11,850.00 | 11,850.00 | 32,927 |
| 17 Apr 2024 | 11,590.00 | 12,200.00 | 11,590.00 | 11,830.00 | 11,830.00 | 99,851 |
| 16 Apr 2024 | 11,560.00 | 11,880.00 | 11,450.00 | 11,590.00 | 11,590.00 | 59,343 |
| 15 Apr 2024 | 11,240.00 | 11,630.00 | 11,180.00 | 11,590.00 | 11,590.00 | 67,342 |
| 12 Apr 2024 | 11,350.00 | 11,400.00 | 11,220.00 | 11,350.00 | 11,350.00 | 37,060 |
| 11 Apr 2024 | 11,460.00 | 11,550.00 | 11,220.00 | 11,350.00 | 11,350.00 | 39,087 |
| 09 Apr 2024 | 11,600.00 | 11,720.00 | 11,460.00 | 11,460.00 | 11,460.00 | 79,518 |
| 08 Apr 2024 | 11,690.00 | 11,710.00 | 11,470.00 | 11,610.00 | 11,610.00 | 58,763 |
| 05 Apr 2024 | 11,750.00 | 11,750.00 | 11,560.00 | 11,690.00 | 11,690.00 | 38,537 |
| 04 Apr 2024 | 11,670.00 | 11,800.00 | 11,600.00 | 11,760.00 | 11,760.00 | 43,567 |
| 03 Apr 2024 | 11,680.00 | 11,770.00 | 11,550.00 | 11,680.00 | 11,680.00 | 39,742 |
| 02 Apr 2024 | 11,830.00 | 11,830.00 | 11,640.00 | 11,680.00 | 11,680.00 | 67,923 |
| 01 Apr 2024 | 12,110.00 | 12,170.00 | 11,770.00 | 11,820.00 | 11,820.00 | 135,003 |
| 29 Mar 2024 | 12,140.00 | 12,180.00 | 12,030.00 | 12,110.00 | 12,110.00 | 32,223 |
| 28 Mar 2024 | 12,500.00 | 12,500.00 | 12,130.00 | 12,140.00 | 12,140.00 | 49,686 |
| 27 Mar 2024 | 12,150.00 | 12,480.00 | 12,110.00 | 12,350.00 | 12,350.00 | 70,144 |
| 26 Mar 2024 | 12,400.00 | 12,400.00 | 12,010.00 | 12,130.00 | 12,130.00 | 103,712 |
| 25 Mar 2024 | 12,050.00 | 12,850.00 | 12,050.00 | 12,450.00 | 12,450.00 | 310,677 |
| 22 Mar 2024 | 12,280.00 | 12,280.00 | 11,870.00 | 11,890.00 | 11,890.00 | 86,026 |
| 21 Mar 2024 | 12,370.00 | 12,480.00 | 12,110.00 | 12,180.00 | 12,180.00 | 58,421 |
| 20 Mar 2024 | 12,340.00 | 12,620.00 | 12,250.00 | 12,360.00 | 12,360.00 | 107,293 |
| 19 Mar 2024 | 11,950.00 | 12,450.00 | 11,920.00 | 12,330.00 | 12,330.00 | 165,229 |
| 18 Mar 2024 | 11,920.00 | 12,120.00 | 11,920.00 | 11,950.00 | 11,950.00 | 42,134 |
| 15 Mar 2024 | 12,040.00 | 12,040.00 | 11,870.00 | 11,920.00 | 11,920.00 | 35,280 |
| 14 Mar 2024 | 12,070.00 | 12,220.00 | 11,910.00 | 12,050.00 | 12,050.00 | 53,191 |
| 13 Mar 2024 | 12,050.00 | 12,070.00 | 11,930.00 | 12,010.00 | 12,010.00 | 44,542 |
| 12 Mar 2024 | 12,150.00 | 12,150.00 | 11,880.00 | 12,010.00 | 12,010.00 | 40,401 |
| 11 Mar 2024 | 12,180.00 | 12,180.00 | 12,000.00 | 12,010.00 | 12,010.00 | 60,368 |
| 08 Mar 2024 | 12,200.00 | 12,280.00 | 12,120.00 | 12,180.00 | 12,180.00 | 31,298 |
| 07 Mar 2024 | 12,120.00 | 12,340.00 | 11,990.00 | 12,190.00 | 12,190.00 | 47,070 |
| 06 Mar 2024 | 12,190.00 | 12,190.00 | 12,060.00 | 12,100.00 | 12,100.00 | 27,592 |
| 05 Mar 2024 | 12,210.00 | 12,250.00 | 12,110.00 | 12,190.00 | 12,190.00 | 35,706 |
| 04 Mar 2024 | 12,480.00 | 12,480.00 | 12,240.00 | 12,240.00 | 12,240.00 | 55,734 |
| 29 Feb 2024 | 12,520.00 | 12,640.00 | 12,400.00 | 12,470.00 | 12,470.00 | 34,515 |
| 28 Feb 2024 | 12,280.00 | 12,500.00 | 12,280.00 | 12,500.00 | 12,500.00 | 92,363 |
| 27 Feb 2024 | 12,380.00 | 12,380.00 | 12,180.00 | 12,340.00 | 12,340.00 | 41,315 |
| 26 Feb 2024 | 12,560.00 | 12,560.00 | 12,330.00 | 12,400.00 | 12,400.00 | 49,037 |
| 23 Feb 2024 | 12,550.00 | 12,620.00 | 12,470.00 | 12,550.00 | 12,550.00 | 46,026 |
| 22 Feb 2024 | 12,800.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 56,148 |
| 21 Feb 2024 | 12,630.00 | 13,100.00 | 12,520.00 | 12,690.00 | 12,690.00 | 178,230 |
| 20 Feb 2024 | 12,990.00 | 13,050.00 | 12,530.00 | 12,610.00 | 12,610.00 | 94,106 |
| 19 Feb 2024 | 12,860.00 | 13,020.00 | 12,650.00 | 12,990.00 | 12,990.00 | 93,207 |
| 16 Feb 2024 | 12,630.00 | 12,800.00 | 12,550.00 | 12,770.00 | 12,770.00 | 38,468 |
| 15 Feb 2024 | 12,890.00 | 12,990.00 | 12,580.00 | 12,630.00 | 12,630.00 | 89,161 |
| 14 Feb 2024 | 12,910.00 | 13,030.00 | 12,800.00 | 12,880.00 | 12,880.00 | 45,053 |
| 13 Feb 2024 | 13,100.00 | 13,200.00 | 12,940.00 | 13,070.00 | 13,070.00 | 38,262 |
| 08 Feb 2024 | 13,150.00 | 13,280.00 | 12,950.00 | 13,100.00 | 13,100.00 | 61,219 |
| 07 Feb 2024 | 13,030.00 | 13,300.00 | 12,860.00 | 13,130.00 | 13,130.00 | 83,494 |
| 06 Feb 2024 | 13,550.00 | 13,560.00 | 13,010.00 | 13,030.00 | 13,030.00 | 124,484 |
| 05 Feb 2024 | 12,560.00 | 13,500.00 | 12,440.00 | 13,470.00 | 13,470.00 | 317,147 |
| 02 Feb 2024 | 12,320.00 | 12,620.00 | 12,320.00 | 12,520.00 | 12,520.00 | 59,574 |
| 01 Feb 2024 | 12,410.00 | 12,470.00 | 12,290.00 | 12,320.00 | 12,320.00 | 50,554 |
| 31 Jan 2024 | 12,450.00 | 12,510.00 | 12,270.00 | 12,440.00 | 12,440.00 | 49,285 |
| 30 Jan 2024 | 12,210.00 | 12,510.00 | 12,210.00 | 12,500.00 | 12,500.00 | 70,987 |
| 29 Jan 2024 | 11,900.00 | 12,360.00 | 11,900.00 | 12,300.00 | 12,300.00 | 97,523 |
| 26 Jan 2024 | 11,670.00 | 12,170.00 | 11,570.00 | 12,070.00 | 12,070.00 | 92,962 |
| 25 Jan 2024 | 11,690.00 | 11,730.00 | 11,480.00 | 11,670.00 | 11,670.00 | 33,306 |
| 24 Jan 2024 | 11,790.00 | 11,790.00 | 11,480.00 | 11,670.00 | 11,670.00 | 33,229 |
| 23 Jan 2024 | 11,720.00 | 11,850.00 | 11,640.00 | 11,730.00 | 11,730.00 | 17,578 |
| 22 Jan 2024 | 11,730.00 | 11,800.00 | 11,580.00 | 11,760.00 | 11,760.00 | 34,335 |
| 19 Jan 2024 | 11,590.00 | 11,820.00 | 11,560.00 | 11,730.00 | 11,730.00 | 47,839 |
| 18 Jan 2024 | 11,530.00 | 11,650.00 | 11,490.00 | 11,570.00 | 11,570.00 | 28,288 |
| 17 Jan 2024 | 11,850.00 | 11,850.00 | 11,490.00 | 11,530.00 | 11,530.00 | 93,384 |
| 16 Jan 2024 | 11,900.00 | 11,990.00 | 11,770.00 | 11,810.00 | 11,810.00 | 47,725 |
| 15 Jan 2024 | 12,190.00 | 12,190.00 | 11,950.00 | 11,950.00 | 11,950.00 | 52,544 |
| 12 Jan 2024 | 12,170.00 | 12,190.00 | 12,060.00 | 12,100.00 | 12,100.00 | 58,130 |
| 11 Jan 2024 | 12,200.00 | 12,230.00 | 12,170.00 | 12,180.00 | 12,180.00 | 26,938 |
| 10 Jan 2024 | 12,210.00 | 12,250.00 | 12,180.00 | 12,200.00 | 12,200.00 | 24,655 |
| 09 Jan 2024 | 12,280.00 | 12,280.00 | 12,180.00 | 12,220.00 | 12,220.00 | 87,656 |
| 08 Jan 2024 | 12,230.00 | 12,250.00 | 12,140.00 | 12,200.00 | 12,200.00 | 29,806 |
| 05 Jan 2024 | 12,170.00 | 12,230.00 | 12,100.00 | 12,200.00 | 12,200.00 | 71,118 |
| 04 Jan 2024 | 12,070.00 | 12,270.00 | 12,000.00 | 12,120.00 | 12,120.00 | 122,553 |
| 03 Jan 2024 | 12,220.00 | 12,280.00 | 12,000.00 | 12,120.00 | 12,120.00 | 84,029 |
| 02 Jan 2024 | 12,720.00 | 12,720.00 | 12,200.00 | 12,250.00 | 12,250.00 | 164,579 |
| 28 Dec 2023 | 12,520.00 | 12,740.00 | 12,440.00 | 12,730.00 | 12,730.00 | 94,855 |
| 27 Dec 2023 | 12,710.00 | 12,880.00 | 12,420.00 | 12,550.00 | 12,550.00 | 168,193 |
| 27 Dec 2023 | 400 Dividend | |||||
| 26 Dec 2023 | 13,120.00 | 13,120.00 | 12,860.00 | 13,070.00 | 12,670.00 | 83,237 |
| 22 Dec 2023 | 12,890.00 | 13,110.00 | 12,890.00 | 13,070.00 | 12,670.00 | 61,414 |
| 21 Dec 2023 | 12,940.00 | 12,950.00 | 12,850.00 | 12,890.00 | 12,495.51 | 64,598 |
| 20 Dec 2023 | 12,980.00 | 13,060.00 | 12,870.00 | 12,950.00 | 12,553.67 | 83,477 |
| 19 Dec 2023 | 12,850.00 | 13,010.00 | 12,840.00 | 12,930.00 | 12,534.29 | 35,221 |
| 18 Dec 2023 | 12,920.00 | 13,000.00 | 12,780.00 | 12,900.00 | 12,505.20 | 82,783 |
| 15 Dec 2023 | 12,830.00 | 13,060.00 | 12,830.00 | 12,920.00 | 12,524.59 | 84,791 |
| 14 Dec 2023 | 12,770.00 | 12,950.00 | 12,720.00 | 12,880.00 | 12,485.82 | 88,264 |
| 13 Dec 2023 | 12,720.00 | 12,800.00 | 12,560.00 | 12,750.00 | 12,359.79 | 81,452 |
| 12 Dec 2023 | 12,660.00 | 12,800.00 | 12,620.00 | 12,800.00 | 12,408.26 | 62,346 |
| 11 Dec 2023 | 12,710.00 | 12,750.00 | 12,600.00 | 12,690.00 | 12,301.63 | 88,824 |
| 08 Dec 2023 | 13,010.00 | 13,120.00 | 12,640.00 | 12,750.00 | 12,359.79 | 179,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.