Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 59,400
-5,500 (-8.47%)
Last updated: Feb 2, 2026, 11:22 AM KST
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,556 |
| 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% | 51,622 |
| 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% | 78,491 |
| 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% | 98,028 |
| Dec 30, 2025 | 48,600.00 | 48,600.00 | 47,200.00 | 47,500.00 | 47,500.00 | -0.84% | 50,982 |
| Dec 29, 2025 | 48,550.00 | 49,450.00 | 47,650.00 | 47,900.00 | 47,900.00 | -3.72% | 87,085 |
| Dec 26, 2025 | 50,900.00 | 51,300.00 | 49,450.00 | 49,750.00 | 49,745.19 | -1.68% | 86,900 |
| Dec 24, 2025 | 56,900.00 | 57,600.00 | 49,950.00 | 50,600.00 | 50,595.11 | -9.32% | 236,699 |
| Dec 23, 2025 | 56,500.00 | 57,200.00 | 55,600.00 | 55,800.00 | 55,794.61 | -0.18% | 63,104 |
| Dec 22, 2025 | 57,000.00 | 57,600.00 | 55,200.00 | 55,900.00 | 55,894.60 | -0.71% | 92,511 |
| Dec 19, 2025 | 56,100.00 | 58,300.00 | 55,600.00 | 56,300.00 | 56,294.56 | 1.26% | 69,626 |
| Dec 18, 2025 | 57,600.00 | 58,200.00 | 54,300.00 | 55,600.00 | 55,594.63 | -0.71% | 79,516 |
| Dec 17, 2025 | 58,000.00 | 58,900.00 | 54,500.00 | 56,000.00 | 55,994.59 | -3.45% | 75,958 |
| Dec 16, 2025 | 67,100.00 | 67,100.00 | 57,300.00 | 58,000.00 | 57,994.40 | -13.56% | 140,844 |
| Dec 15, 2025 | 72,300.00 | 73,800.00 | 62,100.00 | 67,100.00 | 67,093.52 | -2.75% | 172,516 |
| Dec 12, 2025 | 68,400.00 | 69,300.00 | 65,800.00 | 69,000.00 | 68,993.33 | 1.47% | 27,437 |
| Dec 11, 2025 | 69,300.00 | 70,100.00 | 68,000.00 | 68,000.00 | 67,993.43 | -0.29% | 45,578 |
| Dec 10, 2025 | 71,200.00 | 71,400.00 | 68,200.00 | 68,200.00 | 68,193.41 | -4.21% | 27,727 |
| Dec 9, 2025 | 71,100.00 | 71,700.00 | 70,000.00 | 71,200.00 | 71,193.12 | 0.99% | 36,954 |
| Dec 8, 2025 | 67,500.00 | 70,500.00 | 67,400.00 | 70,500.00 | 70,493.19 | 4.60% | 42,613 |
| Dec 5, 2025 | 65,300.00 | 67,700.00 | 65,200.00 | 67,400.00 | 67,393.49 | 2.28% | 30,471 |
| Dec 4, 2025 | 67,100.00 | 68,000.00 | 64,500.00 | 65,900.00 | 65,893.63 | -2.66% | 50,115 |
| Dec 3, 2025 | 67,700.00 | 69,600.00 | 66,700.00 | 67,700.00 | 67,693.46 | 0.30% | 26,777 |
| Dec 2, 2025 | 68,900.00 | 70,800.00 | 66,500.00 | 67,500.00 | 67,493.48 | -1.32% | 46,345 |
| Dec 1, 2025 | 68,500.00 | 68,800.00 | 64,800.00 | 68,400.00 | 68,393.39 | -0.15% | 48,402 |
| Nov 28, 2025 | 67,400.00 | 68,800.00 | 66,700.00 | 68,500.00 | 68,493.38 | 0.59% | 49,953 |
| Nov 27, 2025 | 60,700.00 | 68,900.00 | 60,700.00 | 68,100.00 | 68,093.42 | 12.38% | 120,883 |
| Nov 26, 2025 | 58,500.00 | 60,600.00 | 58,500.00 | 60,600.00 | 60,594.14 | 3.06% | 36,853 |
| Nov 25, 2025 | 57,600.00 | 59,700.00 | 57,600.00 | 58,800.00 | 58,794.32 | 2.44% | 30,075 |
| Nov 24, 2025 | 57,900.00 | 58,800.00 | 57,200.00 | 57,400.00 | 57,394.45 | - | 33,034 |
| Nov 21, 2025 | 57,100.00 | 57,800.00 | 56,000.00 | 57,400.00 | 57,394.45 | -0.86% | 33,629 |
| Nov 20, 2025 | 58,700.00 | 59,600.00 | 57,800.00 | 57,900.00 | 57,894.40 | -0.69% | 30,768 |
| Nov 19, 2025 | 59,200.00 | 61,200.00 | 57,800.00 | 58,300.00 | 58,294.37 | 1.04% | 55,727 |