Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 40,000
-1,200 (-2.91%)
At close: Aug 31, 2026
Young Poong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 41,150.00 | 41,150.00 | 39,200.00 | 40,300.00 | - | -2.18% | 36,224 |
| Aug 28, 2026 | 40,150.00 | 41,200.00 | 39,650.00 | 41,200.00 | 41,200.00 | 2.36% | 32,744 |
| Aug 27, 2026 | 39,950.00 | 40,450.00 | 39,300.00 | 40,250.00 | 40,250.00 | 1.00% | 35,608 |
| Aug 26, 2026 | 39,900.00 | 40,250.00 | 38,550.00 | 39,850.00 | 39,850.00 | -1.24% | 28,319 |
| Aug 25, 2026 | 39,450.00 | 40,800.00 | 38,600.00 | 40,350.00 | 40,350.00 | 2.28% | 43,809 |
| Aug 24, 2026 | 37,300.00 | 39,600.00 | 37,300.00 | 39,450.00 | 39,450.00 | 5.76% | 42,180 |
| Aug 21, 2026 | 37,300.00 | 37,750.00 | 36,300.00 | 37,300.00 | 37,300.00 | -2.10% | 21,371 |
| Aug 20, 2026 | 37,400.00 | 39,950.00 | 37,400.00 | 38,100.00 | 38,100.00 | 1.87% | 44,235 |
| Aug 19, 2026 | 37,450.00 | 38,100.00 | 36,600.00 | 37,400.00 | 37,400.00 | -2.09% | 14,923 |
| Aug 18, 2026 | 38,800.00 | 39,550.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.26% | 32,382 |
| Aug 14, 2026 | 38,600.00 | 39,350.00 | 37,550.00 | 38,100.00 | 38,100.00 | -1.80% | 21,134 |
| Aug 13, 2026 | 39,350.00 | 39,900.00 | 38,200.00 | 38,800.00 | 38,800.00 | -1.27% | 24,419 |
| Aug 12, 2026 | 39,450.00 | 40,000.00 | 38,850.00 | 39,300.00 | 39,300.00 | -0.38% | 15,906 |
| Aug 11, 2026 | 40,300.00 | 40,550.00 | 39,000.00 | 39,450.00 | 39,450.00 | -1.74% | 24,733 |
| Aug 10, 2026 | 38,100.00 | 40,800.00 | 37,000.00 | 40,150.00 | 40,150.00 | 6.36% | 30,569 |
| Aug 7, 2026 | 37,850.00 | 38,600.00 | 36,850.00 | 37,750.00 | 37,750.00 | -1.05% | 39,082 |
| Aug 6, 2026 | 38,500.00 | 38,950.00 | 37,100.00 | 38,150.00 | 38,150.00 | 2.42% | 49,355 |
| Aug 5, 2026 | 35,150.00 | 37,400.00 | 35,150.00 | 37,250.00 | 37,250.00 | 6.43% | 43,713 |
| Aug 4, 2026 | 33,550.00 | 35,300.00 | 33,550.00 | 35,000.00 | 35,000.00 | 2.34% | 35,510 |
| Aug 3, 2026 | 32,450.00 | 35,000.00 | 32,400.00 | 34,200.00 | 34,200.00 | 1.63% | 31,303 |
| Jul 31, 2026 | 33,000.00 | 34,150.00 | 32,250.00 | 33,650.00 | 33,650.00 | 4.50% | 26,856 |
| Jul 30, 2026 | 31,750.00 | 33,750.00 | 31,750.00 | 32,200.00 | 32,200.00 | 0.31% | 54,881 |
| Jul 29, 2026 | 34,350.00 | 34,450.00 | 31,000.00 | 32,100.00 | 32,100.00 | -3.60% | 46,943 |
| Jul 28, 2026 | 34,250.00 | 34,300.00 | 32,850.00 | 33,300.00 | 33,300.00 | -4.72% | 19,569 |
| Jul 27, 2026 | 35,550.00 | 36,350.00 | 34,600.00 | 34,950.00 | 34,950.00 | -0.85% | 33,818 |
| Jul 24, 2026 | 34,950.00 | 36,300.00 | 34,700.00 | 35,250.00 | 35,250.00 | -1.12% | 20,447 |
| Jul 23, 2026 | 33,550.00 | 35,700.00 | 33,550.00 | 35,650.00 | 35,650.00 | 4.55% | 32,116 |
| Jul 22, 2026 | 33,950.00 | 35,200.00 | 33,950.00 | 34,100.00 | 34,100.00 | 1.34% | 21,094 |
| Jul 21, 2026 | 33,600.00 | 35,600.00 | 32,700.00 | 33,650.00 | 33,650.00 | -1.03% | 39,677 |
| Jul 20, 2026 | 36,150.00 | 36,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | -6.59% | 40,603 |
| Jul 16, 2026 | 36,650.00 | 37,150.00 | 35,600.00 | 36,400.00 | 36,400.00 | -0.68% | 14,506 |
| Jul 15, 2026 | 36,150.00 | 37,350.00 | 35,550.00 | 36,650.00 | 36,650.00 | 3.97% | 31,197 |
| Jul 14, 2026 | 36,800.00 | 37,200.00 | 34,800.00 | 35,250.00 | 35,250.00 | -0.98% | 41,415 |
| Jul 13, 2026 | 37,150.00 | 37,850.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.13% | 30,066 |
| Jul 10, 2026 | 36,600.00 | 37,850.00 | 36,500.00 | 36,750.00 | 36,750.00 | 2.51% | 31,329 |
| Jul 9, 2026 | 35,750.00 | 37,650.00 | 35,450.00 | 35,850.00 | 35,850.00 | -2.18% | 50,969 |
| Jul 8, 2026 | 39,550.00 | 39,550.00 | 36,350.00 | 36,650.00 | 36,650.00 | -5.54% | 30,368 |
| Jul 7, 2026 | 37,550.00 | 39,950.00 | 37,550.00 | 38,800.00 | 38,800.00 | -0.51% | 21,096 |
| Jul 6, 2026 | 39,850.00 | 40,250.00 | 38,300.00 | 39,000.00 | 39,000.00 | -2.26% | 18,151 |
| Jul 3, 2026 | 40,650.00 | 40,700.00 | 37,800.00 | 39,900.00 | 39,900.00 | 1.14% | 32,987 |
| Jul 2, 2026 | 40,800.00 | 41,350.00 | 38,700.00 | 39,450.00 | 39,450.00 | -2.35% | 13,765 |
| Jul 1, 2026 | 40,750.00 | 41,450.00 | 39,750.00 | 40,400.00 | 40,400.00 | 2.28% | 24,824 |
| Jun 30, 2026 | 40,750.00 | 41,150.00 | 39,450.00 | 39,500.00 | 39,500.00 | -5.05% | 31,680 |
| Jun 29, 2026 | 41,350.00 | 41,600.00 | 38,500.00 | 41,600.00 | 41,600.00 | 8.19% | 34,124 |
| Jun 26, 2026 | 40,750.00 | 40,750.00 | 37,550.00 | 38,450.00 | 38,450.00 | -5.30% | 31,747 |
| Jun 25, 2026 | 41,000.00 | 41,500.00 | 39,950.00 | 40,600.00 | 40,600.00 | -0.25% | 31,703 |
| Jun 24, 2026 | 40,650.00 | 41,350.00 | 39,500.00 | 40,700.00 | 40,700.00 | 0.12% | 34,488 |
| Jun 23, 2026 | 42,400.00 | 42,700.00 | 40,400.00 | 40,650.00 | 40,650.00 | -3.90% | 35,888 |
| Jun 22, 2026 | 44,550.00 | 45,450.00 | 42,300.00 | 42,300.00 | 42,300.00 | -7.64% | 26,337 |
| Jun 19, 2026 | 45,600.00 | 47,150.00 | 44,200.00 | 45,800.00 | 45,800.00 | -0.43% | 38,329 |