Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 49,750
+1,200 (2.47%)
At close: Nov 4, 2025
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 49,900.00 | 49,950.00 | 47,000.00 | 48,900.00 | 48,900.00 | -1.71% | 66,937 |
| Nov 4, 2025 | 48,100.00 | 49,900.00 | 48,100.00 | 49,750.00 | 49,750.00 | 2.47% | 33,813 |
| Nov 3, 2025 | 48,700.00 | 49,100.00 | 47,300.00 | 48,550.00 | 48,550.00 | -0.92% | 34,446 |
| Oct 31, 2025 | 48,000.00 | 50,000.00 | 47,600.00 | 49,000.00 | 49,000.00 | 1.55% | 55,859 |
| Oct 30, 2025 | 45,400.00 | 49,150.00 | 45,400.00 | 48,250.00 | 48,250.00 | 5.23% | 84,917 |
| Oct 29, 2025 | 46,000.00 | 46,400.00 | 44,900.00 | 45,850.00 | 45,850.00 | 1.21% | 33,533 |
| Oct 28, 2025 | 45,600.00 | 45,750.00 | 44,600.00 | 45,300.00 | 45,300.00 | - | 19,318 |
| Oct 27, 2025 | 44,950.00 | 45,700.00 | 44,100.00 | 45,300.00 | 45,300.00 | -0.22% | 26,896 |
| Oct 24, 2025 | 45,800.00 | 46,050.00 | 45,050.00 | 45,400.00 | 45,400.00 | 0.89% | 24,006 |
| Oct 23, 2025 | 44,950.00 | 45,850.00 | 44,700.00 | 45,000.00 | 45,000.00 | -0.66% | 18,931 |
| Oct 22, 2025 | 44,900.00 | 45,400.00 | 44,650.00 | 45,300.00 | 45,300.00 | -0.22% | 16,044 |
| Oct 21, 2025 | 45,450.00 | 46,500.00 | 45,000.00 | 45,400.00 | 45,400.00 | - | 24,180 |
| Oct 20, 2025 | 45,300.00 | 45,700.00 | 44,850.00 | 45,400.00 | 45,400.00 | 0.22% | 20,873 |
| Oct 17, 2025 | 47,250.00 | 47,600.00 | 45,300.00 | 45,300.00 | 45,300.00 | -5.23% | 33,297 |
| Oct 16, 2025 | 47,450.00 | 48,500.00 | 46,600.00 | 47,800.00 | 47,800.00 | -1.65% | 44,279 |
| Oct 15, 2025 | 49,900.00 | 49,900.00 | 46,800.00 | 48,600.00 | 48,600.00 | 0.10% | 65,858 |
| Oct 14, 2025 | 45,750.00 | 49,300.00 | 45,250.00 | 48,550.00 | 48,550.00 | 6.00% | 154,962 |
| Oct 13, 2025 | 47,350.00 | 47,550.00 | 44,700.00 | 45,800.00 | 45,800.00 | -0.22% | 125,376 |
| Oct 10, 2025 | 45,250.00 | 47,100.00 | 45,200.00 | 45,900.00 | 45,900.00 | -0.11% | 64,048 |
| Oct 2, 2025 | 45,400.00 | 46,850.00 | 45,300.00 | 45,950.00 | 45,950.00 | -0.11% | 29,782 |
| Oct 1, 2025 | 45,900.00 | 46,400.00 | 45,050.00 | 46,000.00 | 46,000.00 | -1.18% | 33,778 |
| Sep 30, 2025 | 43,750.00 | 47,650.00 | 43,750.00 | 46,550.00 | 46,550.00 | 6.04% | 107,984 |
| Sep 29, 2025 | 42,250.00 | 44,200.00 | 42,000.00 | 43,900.00 | 43,900.00 | 3.91% | 36,964 |
| Sep 26, 2025 | 42,650.00 | 43,000.00 | 41,650.00 | 42,250.00 | 42,250.00 | -1.97% | 27,330 |
| Sep 25, 2025 | 41,750.00 | 43,150.00 | 41,750.00 | 43,100.00 | 43,100.00 | 2.38% | 18,270 |
| Sep 24, 2025 | 42,750.00 | 42,750.00 | 41,750.00 | 42,100.00 | 42,100.00 | -0.94% | 47,061 |
| Sep 23, 2025 | 41,800.00 | 42,900.00 | 41,800.00 | 42,500.00 | 42,500.00 | 0.59% | 22,650 |
| Sep 22, 2025 | 41,600.00 | 43,150.00 | 41,600.00 | 42,250.00 | 42,250.00 | 0.36% | 30,919 |
| Sep 19, 2025 | 42,750.00 | 43,950.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.52% | 26,244 |
| Sep 18, 2025 | 42,900.00 | 43,200.00 | 42,300.00 | 42,750.00 | 42,750.00 | -1.72% | 22,921 |
| Sep 17, 2025 | 43,000.00 | 43,700.00 | 42,150.00 | 43,500.00 | 43,500.00 | 1.16% | 33,477 |
| Sep 16, 2025 | 43,600.00 | 44,100.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.16% | 31,004 |
| Sep 15, 2025 | 43,650.00 | 44,300.00 | 42,850.00 | 43,950.00 | 43,950.00 | 1.15% | 36,121 |
| Sep 12, 2025 | 41,950.00 | 43,500.00 | 41,200.00 | 43,450.00 | 43,450.00 | 3.58% | 43,889 |
| 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 |