Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 43,950
+500 (1.15%)
At close: Sep 15, 2025
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41,950.00 | 43,500.00 | 41,200.00 | 43,450.00 | 43,450.00 | 3.58% | 43,888 |
| Sep 11, 2025 | 41,250.00 | 42,100.00 | 40,850.00 | 41,950.00 | 41,950.00 | 1.57% | 29,748 |
| Sep 10, 2025 | 39,300.00 | 41,800.00 | 39,100.00 | 41,300.00 | 41,300.00 | 5.22% | 78,706 |
| Sep 9, 2025 | 39,250.00 | 39,700.00 | 38,600.00 | 39,250.00 | 39,250.00 | 1.29% | 26,292 |
| Sep 8, 2025 | 39,250.00 | 39,550.00 | 38,650.00 | 38,750.00 | 38,750.00 | -0.64% | 24,003 |
| Sep 5, 2025 | 38,700.00 | 39,300.00 | 38,550.00 | 39,000.00 | 39,000.00 | 0.39% | 30,538 |
| Sep 4, 2025 | 39,100.00 | 39,450.00 | 38,550.00 | 38,850.00 | 38,850.00 | -0.38% | 24,401 |
| Sep 3, 2025 | 38,050.00 | 39,350.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2.50% | 43,895 |
| Sep 2, 2025 | 37,000.00 | 38,400.00 | 37,000.00 | 38,050.00 | 38,050.00 | 1.47% | 37,157 |
| Sep 1, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.06% | 17,531 |
| Aug 29, 2025 | 39,350.00 | 39,350.00 | 37,400.00 | 37,900.00 | 37,900.00 | -1.30% | 21,724 |
| Aug 28, 2025 | 38,250.00 | 38,850.00 | 38,050.00 | 38,400.00 | 38,400.00 | -0.39% | 19,717 |
| Aug 27, 2025 | 38,450.00 | 38,600.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.39% | 8,141 |
| Aug 26, 2025 | 38,650.00 | 39,100.00 | 38,050.00 | 38,400.00 | 38,400.00 | -1.54% | 11,132 |
| Aug 25, 2025 | 38,550.00 | 39,100.00 | 38,500.00 | 39,000.00 | 39,000.00 | 0.91% | 29,919 |
| Aug 22, 2025 | 39,300.00 | 39,300.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.39% | 12,397 |
| Aug 21, 2025 | 37,700.00 | 38,850.00 | 37,700.00 | 38,500.00 | 38,500.00 | - | 6,239 |
| Aug 20, 2025 | 39,400.00 | 39,600.00 | 37,450.00 | 38,500.00 | 38,500.00 | -1.41% | 27,144 |
| Aug 19, 2025 | 40,550.00 | 40,550.00 | 38,900.00 | 39,050.00 | 39,050.00 | -2.38% | 23,051 |
| Aug 18, 2025 | 41,400.00 | 41,650.00 | 39,650.00 | 40,000.00 | 40,000.00 | -4.76% | 33,182 |
| Aug 14, 2025 | 41,300.00 | 43,100.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1.33% | 21,475 |
| Aug 13, 2025 | 40,950.00 | 41,900.00 | 40,950.00 | 41,450.00 | 41,450.00 | 0.48% | 9,197 |
| Aug 12, 2025 | 40,900.00 | 42,250.00 | 40,900.00 | 41,250.00 | 41,250.00 | -0.60% | 19,433 |
| Aug 11, 2025 | 42,000.00 | 42,250.00 | 41,150.00 | 41,500.00 | 41,500.00 | -0.60% | 14,697 |
| Aug 8, 2025 | 42,300.00 | 42,400.00 | 41,600.00 | 41,750.00 | 41,750.00 | -0.95% | 9,936 |
| Aug 7, 2025 | 41,450.00 | 42,300.00 | 40,800.00 | 42,150.00 | 42,150.00 | 1.69% | 21,083 |
| Aug 6, 2025 | 40,100.00 | 41,500.00 | 40,100.00 | 41,450.00 | 41,450.00 | 2.35% | 15,091 |
| Aug 5, 2025 | 40,600.00 | 41,700.00 | 40,150.00 | 40,500.00 | 40,500.00 | -0.37% | 27,119 |
| Aug 4, 2025 | 40,950.00 | 41,850.00 | 40,050.00 | 40,650.00 | 40,650.00 | -0.12% | 12,956 |
| Aug 1, 2025 | 42,000.00 | 42,250.00 | 40,650.00 | 40,700.00 | 40,700.00 | -4.24% | 34,826 |
| Jul 31, 2025 | 42,750.00 | 43,800.00 | 42,150.00 | 42,500.00 | 42,500.00 | -1.51% | 26,700 |
| Jul 30, 2025 | 42,850.00 | 44,100.00 | 42,850.00 | 43,150.00 | 43,150.00 | 0.12% | 20,242 |
| Jul 29, 2025 | 42,800.00 | 43,450.00 | 42,400.00 | 43,100.00 | 43,100.00 | -0.35% | 9,758 |
| Jul 28, 2025 | 43,600.00 | 44,300.00 | 43,100.00 | 43,250.00 | 43,250.00 | -1.70% | 17,161 |
| Jul 25, 2025 | 42,800.00 | 44,150.00 | 42,800.00 | 44,000.00 | 44,000.00 | 1.85% | 23,054 |
| Jul 24, 2025 | 43,750.00 | 44,350.00 | 43,000.00 | 43,200.00 | 43,200.00 | -1.48% | 18,956 |
| Jul 23, 2025 | 44,900.00 | 45,500.00 | 43,350.00 | 43,850.00 | 43,850.00 | -0.90% | 31,071 |
| Jul 22, 2025 | 44,200.00 | 44,700.00 | 43,750.00 | 44,250.00 | 44,250.00 | -0.90% | 22,209 |
| Jul 21, 2025 | 44,850.00 | 46,000.00 | 43,750.00 | 44,650.00 | 44,650.00 | -0.33% | 47,684 |
| Jul 18, 2025 | 43,700.00 | 45,850.00 | 43,650.00 | 44,800.00 | 44,800.00 | 2.17% | 66,680 |
| Jul 17, 2025 | 44,500.00 | 44,500.00 | 43,200.00 | 43,850.00 | 43,850.00 | -0.90% | 20,211 |
| Jul 16, 2025 | 44,850.00 | 45,650.00 | 44,150.00 | 44,250.00 | 44,250.00 | -1.99% | 25,009 |
| Jul 15, 2025 | 45,400.00 | 45,700.00 | 44,900.00 | 45,150.00 | 45,150.00 | -1.53% | 21,809 |
| Jul 14, 2025 | 45,800.00 | 46,300.00 | 45,200.00 | 45,850.00 | 45,850.00 | -0.86% | 18,499 |
| Jul 11, 2025 | 46,350.00 | 46,950.00 | 45,800.00 | 46,250.00 | 46,250.00 | 0.22% | 41,759 |
| Jul 10, 2025 | 45,600.00 | 46,450.00 | 45,400.00 | 46,150.00 | 46,150.00 | 0.44% | 45,591 |
| Jul 9, 2025 | 46,000.00 | 47,500.00 | 45,400.00 | 45,950.00 | 45,950.00 | -0.43% | 41,901 |
| Jul 8, 2025 | 44,250.00 | 46,500.00 | 43,700.00 | 46,150.00 | 46,150.00 | 4.06% | 51,067 |
| Jul 7, 2025 | 44,100.00 | 44,500.00 | 42,850.00 | 44,350.00 | 44,350.00 | 2.42% | 25,505 |
| Jul 4, 2025 | 44,700.00 | 45,050.00 | 43,150.00 | 43,300.00 | 43,300.00 | -3.13% | 26,873 |