Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 56,300
+700 (1.26%)
At close: Dec 19, 2025
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 56,100.00 | 58,300.00 | 55,600.00 | 56,300.00 | 56,300.00 | 1.26% | 69,626 |
| Dec 18, 2025 | 57,600.00 | 58,200.00 | 54,300.00 | 55,600.00 | 55,600.00 | -0.71% | 79,516 |
| Dec 17, 2025 | 58,000.00 | 58,900.00 | 54,500.00 | 56,000.00 | 56,000.00 | -3.45% | 75,958 |
| Dec 16, 2025 | 67,100.00 | 67,100.00 | 57,300.00 | 58,000.00 | 58,000.00 | -13.56% | 140,844 |
| Dec 15, 2025 | 72,300.00 | 73,800.00 | 62,100.00 | 67,100.00 | 67,100.00 | -2.75% | 172,516 |
| Dec 12, 2025 | 68,400.00 | 69,300.00 | 65,800.00 | 69,000.00 | 69,000.00 | 1.47% | 27,437 |
| Dec 11, 2025 | 69,300.00 | 70,100.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.29% | 45,578 |
| Dec 10, 2025 | 71,200.00 | 71,400.00 | 68,200.00 | 68,200.00 | 68,200.00 | -4.21% | 27,727 |
| Dec 9, 2025 | 71,100.00 | 71,700.00 | 70,000.00 | 71,200.00 | 71,200.00 | 0.99% | 36,954 |
| Dec 8, 2025 | 67,500.00 | 70,500.00 | 67,400.00 | 70,500.00 | 70,500.00 | 4.60% | 42,603 |
| Dec 5, 2025 | 65,300.00 | 67,700.00 | 65,200.00 | 67,400.00 | 67,400.00 | 2.28% | 30,306 |
| Dec 4, 2025 | 67,100.00 | 68,000.00 | 64,500.00 | 65,900.00 | 65,900.00 | -2.66% | 50,115 |
| Dec 3, 2025 | 67,700.00 | 69,600.00 | 66,700.00 | 67,700.00 | 67,700.00 | 0.30% | 26,777 |
| Dec 2, 2025 | 68,900.00 | 70,800.00 | 66,500.00 | 67,500.00 | 67,500.00 | -1.32% | 46,345 |
| Dec 1, 2025 | 68,500.00 | 68,800.00 | 64,800.00 | 68,400.00 | 68,400.00 | -0.15% | 48,402 |
| Nov 28, 2025 | 67,400.00 | 68,800.00 | 66,700.00 | 68,500.00 | 68,500.00 | 0.59% | 49,953 |
| Nov 27, 2025 | 60,700.00 | 68,900.00 | 60,700.00 | 68,100.00 | 68,100.00 | 12.38% | 120,883 |
| 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 |