Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 60,600
+1,800 (3.06%)
At close: Nov 26, 2025
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 58,500.00 | 60,600.00 | 58,500.00 | 60,600.00 | 60,600.00 | 3.06% | 36,853 |
| Nov 25, 2025 | 57,600.00 | 59,700.00 | 57,600.00 | 58,800.00 | 58,800.00 | 2.44% | 30,075 |
| Nov 24, 2025 | 57,900.00 | 58,800.00 | 57,200.00 | 57,400.00 | 57,400.00 | - | 33,034 |
| Nov 21, 2025 | 57,100.00 | 57,800.00 | 56,000.00 | 57,400.00 | 57,400.00 | -0.86% | 33,629 |
| Nov 20, 2025 | 58,700.00 | 59,600.00 | 57,800.00 | 57,900.00 | 57,900.00 | -0.69% | 30,768 |
| Nov 19, 2025 | 59,200.00 | 61,200.00 | 57,800.00 | 58,300.00 | 58,300.00 | 1.04% | 55,727 |
| Nov 18, 2025 | 57,100.00 | 59,800.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.17% | 67,717 |
| Nov 17, 2025 | 56,600.00 | 58,300.00 | 55,100.00 | 57,600.00 | 57,600.00 | 4.35% | 44,896 |
| Nov 14, 2025 | 55,500.00 | 56,900.00 | 54,000.00 | 55,200.00 | 55,200.00 | - | 35,960 |
| Nov 13, 2025 | 54,600.00 | 55,600.00 | 53,300.00 | 55,200.00 | 55,200.00 | 1.28% | 47,441 |
| Nov 12, 2025 | 52,000.00 | 54,700.00 | 51,400.00 | 54,500.00 | 54,500.00 | 5.62% | 40,739 |
| Nov 11, 2025 | 51,700.00 | 53,000.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.34% | 31,053 |
| Nov 10, 2025 | 50,700.00 | 53,300.00 | 50,000.00 | 52,300.00 | 52,300.00 | 3.16% | 54,257 |
| Nov 7, 2025 | 51,500.00 | 51,600.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.59% | 41,505 |
| Nov 6, 2025 | 49,800.00 | 51,300.00 | 49,150.00 | 51,000.00 | 51,000.00 | 4.29% | 39,614 |
| Nov 5, 2025 | 49,900.00 | 49,950.00 | 47,000.00 | 48,900.00 | 48,900.00 | -1.71% | 67,602 |
| 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 |