Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 57,500
+5,600 (10.79%)
At close: Mar 18, 2026
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 53,900.00 | 58,900.00 | 53,000.00 | 57,500.00 | 57,500.00 | 10.79% | 77,384 |
| Mar 17, 2026 | 51,600.00 | 52,900.00 | 51,500.00 | 51,900.00 | 51,900.00 | 1.37% | 26,590 |
| Mar 16, 2026 | 51,500.00 | 52,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | -1.92% | 31,566 |
| Mar 13, 2026 | 50,500.00 | 52,600.00 | 50,500.00 | 52,200.00 | 52,200.00 | -1.88% | 26,366 |
| Mar 12, 2026 | 52,300.00 | 54,300.00 | 52,300.00 | 53,200.00 | 53,200.00 | - | 29,537 |
| Mar 11, 2026 | 54,200.00 | 55,300.00 | 52,000.00 | 53,200.00 | 53,200.00 | 0.57% | 27,373 |
| Mar 10, 2026 | 54,600.00 | 54,600.00 | 51,800.00 | 52,900.00 | 52,900.00 | 3.52% | 36,846 |
| Mar 9, 2026 | 53,100.00 | 54,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | -8.75% | 44,503 |
| Mar 6, 2026 | 54,900.00 | 57,800.00 | 54,400.00 | 56,000.00 | 56,000.00 | 0.90% | 39,678 |
| Mar 5, 2026 | 57,200.00 | 57,200.00 | 53,600.00 | 55,500.00 | 55,500.00 | 4.91% | 39,534 |
| Mar 4, 2026 | 58,200.00 | 58,800.00 | 52,200.00 | 52,900.00 | 52,900.00 | -13.84% | 68,986 |
| Mar 3, 2026 | 63,600.00 | 65,000.00 | 61,400.00 | 61,400.00 | 61,400.00 | -4.95% | 68,758 |
| Feb 27, 2026 | 66,600.00 | 66,600.00 | 63,900.00 | 64,600.00 | 64,600.00 | -2.27% | 65,252 |
| Feb 26, 2026 | 68,200.00 | 68,700.00 | 64,400.00 | 66,100.00 | 66,100.00 | 3.28% | 111,030 |
| Feb 25, 2026 | 62,400.00 | 66,100.00 | 61,600.00 | 64,000.00 | 64,000.00 | 3.39% | 143,307 |
| Feb 24, 2026 | 60,700.00 | 62,800.00 | 59,900.00 | 61,900.00 | 61,900.00 | 1.81% | 96,079 |
| Feb 23, 2026 | 61,300.00 | 61,400.00 | 59,600.00 | 60,800.00 | 60,800.00 | -0.98% | 69,194 |
| Feb 20, 2026 | 59,400.00 | 63,500.00 | 59,100.00 | 61,400.00 | 61,400.00 | 3.37% | 58,653 |
| Feb 19, 2026 | 60,500.00 | 60,500.00 | 58,000.00 | 59,400.00 | 59,400.00 | -1.16% | 58,477 |
| Feb 13, 2026 | 58,800.00 | 60,300.00 | 57,800.00 | 60,100.00 | 60,100.00 | -0.33% | 27,740 |
| Feb 12, 2026 | 59,600.00 | 60,400.00 | 59,100.00 | 60,300.00 | 60,300.00 | 1.69% | 54,646 |
| Feb 11, 2026 | 60,400.00 | 60,400.00 | 58,000.00 | 59,300.00 | 59,300.00 | - | 31,851 |
| Feb 10, 2026 | 58,600.00 | 59,900.00 | 58,000.00 | 59,300.00 | 59,300.00 | 2.95% | 41,468 |
| Feb 9, 2026 | 59,900.00 | 59,900.00 | 57,100.00 | 57,600.00 | 57,600.00 | 1.77% | 43,333 |
| Feb 6, 2026 | 54,700.00 | 57,000.00 | 53,800.00 | 56,600.00 | 56,600.00 | -2.58% | 39,816 |
| Feb 5, 2026 | 59,700.00 | 60,400.00 | 57,600.00 | 58,100.00 | 58,100.00 | -5.99% | 34,828 |
| Feb 4, 2026 | 60,100.00 | 62,800.00 | 59,600.00 | 61,800.00 | 61,800.00 | 4.39% | 55,181 |
| Feb 3, 2026 | 59,200.00 | 60,600.00 | 57,700.00 | 59,200.00 | 59,200.00 | 1.72% | 46,768 |
| Feb 2, 2026 | 59,700.00 | 61,300.00 | 58,100.00 | 58,200.00 | 58,200.00 | -10.32% | 78,153 |
| Jan 30, 2026 | 65,600.00 | 65,900.00 | 62,500.00 | 64,900.00 | 64,900.00 | -2.11% | 67,157 |
| Jan 29, 2026 | 62,700.00 | 67,100.00 | 61,500.00 | 66,300.00 | 66,300.00 | 4.91% | 84,838 |
| Jan 28, 2026 | 60,800.00 | 64,800.00 | 59,500.00 | 63,200.00 | 63,200.00 | 6.58% | 62,586 |
| Jan 27, 2026 | 58,400.00 | 59,800.00 | 57,600.00 | 59,300.00 | 59,300.00 | -0.17% | 37,412 |
| Jan 26, 2026 | 57,000.00 | 60,500.00 | 56,800.00 | 59,400.00 | 59,400.00 | 6.64% | 67,336 |
| Jan 23, 2026 | 54,100.00 | 57,000.00 | 54,100.00 | 55,700.00 | 55,700.00 | 2.58% | 60,955 |
| Jan 22, 2026 | 52,700.00 | 56,000.00 | 52,700.00 | 54,300.00 | 54,300.00 | 3.04% | 66,643 |
| Jan 21, 2026 | 53,400.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | -1.31% | 42,847 |
| Jan 20, 2026 | 52,600.00 | 54,600.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1.71% | 52,528 |
| Jan 19, 2026 | 53,900.00 | 54,600.00 | 51,600.00 | 52,500.00 | 52,500.00 | -2.23% | 73,338 |
| Jan 16, 2026 | 56,100.00 | 56,100.00 | 51,900.00 | 53,700.00 | 53,700.00 | 8.70% | 219,792 |
| Jan 15, 2026 | 48,000.00 | 49,450.00 | 47,650.00 | 49,400.00 | 49,400.00 | 3.46% | 78,498 |
| Jan 14, 2026 | 49,450.00 | 49,450.00 | 46,500.00 | 47,750.00 | 47,750.00 | -3.05% | 91,141 |
| Jan 13, 2026 | 47,000.00 | 50,400.00 | 46,700.00 | 49,250.00 | 49,250.00 | 6.49% | 111,706 |
| Jan 12, 2026 | 45,400.00 | 46,450.00 | 44,850.00 | 46,250.00 | 46,250.00 | 2.44% | 53,498 |
| Jan 9, 2026 | 47,300.00 | 47,300.00 | 45,100.00 | 45,150.00 | 45,150.00 | -4.55% | 61,161 |
| Jan 8, 2026 | 45,900.00 | 47,300.00 | 45,650.00 | 47,300.00 | 47,300.00 | 3.28% | 57,827 |
| Jan 7, 2026 | 45,750.00 | 46,600.00 | 45,450.00 | 45,800.00 | 45,800.00 | 0.22% | 48,227 |
| Jan 6, 2026 | 46,650.00 | 46,700.00 | 45,450.00 | 45,700.00 | 45,700.00 | -1.08% | 49,013 |
| Jan 5, 2026 | 45,500.00 | 46,450.00 | 45,000.00 | 46,200.00 | 46,200.00 | 1.09% | 77,445 |
| Jan 2, 2026 | 48,000.00 | 48,400.00 | 45,000.00 | 45,700.00 | 45,700.00 | -3.79% | 98,032 |