Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 34,000
-2,400 (-6.59%)
At close: Jul 20, 2026
Young Poong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,179 |
| 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% | 30,357 |
| 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 |
| Jun 18, 2026 | 47,500.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -4.47% | 31,892 |
| Jun 17, 2026 | 48,850.00 | 49,600.00 | 47,250.00 | 48,150.00 | 48,150.00 | -1.33% | 32,201 |
| Jun 16, 2026 | 49,000.00 | 49,500.00 | 48,000.00 | 48,800.00 | 48,800.00 | -0.10% | 27,226 |
| Jun 15, 2026 | 49,200.00 | 49,800.00 | 48,050.00 | 48,850.00 | 48,850.00 | 3.50% | 24,872 |
| Jun 12, 2026 | 48,600.00 | 49,200.00 | 46,650.00 | 47,200.00 | 47,200.00 | 1.29% | 26,170 |
| Jun 11, 2026 | 44,700.00 | 47,200.00 | 44,050.00 | 46,600.00 | 46,600.00 | 2.31% | 45,463 |
| Jun 10, 2026 | 45,700.00 | 46,150.00 | 44,100.00 | 45,550.00 | 45,550.00 | -1.51% | 46,414 |
| Jun 9, 2026 | 45,000.00 | 46,950.00 | 44,500.00 | 46,250.00 | 46,250.00 | 2.66% | 54,176 |
| Jun 8, 2026 | 45,100.00 | 48,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | -8.15% | 26,880 |
| Jun 5, 2026 | 51,400.00 | 51,400.00 | 48,450.00 | 49,050.00 | 49,050.00 | -3.63% | 23,754 |
| Jun 4, 2026 | 50,000.00 | 51,300.00 | 49,550.00 | 50,900.00 | 50,900.00 | 1.19% | 23,215 |
| Jun 2, 2026 | 52,000.00 | 52,000.00 | 49,650.00 | 50,300.00 | 50,300.00 | -3.27% | 28,817 |
| Jun 1, 2026 | 51,800.00 | 52,900.00 | 49,900.00 | 52,000.00 | 52,000.00 | 0.58% | 23,672 |
| May 29, 2026 | 51,600.00 | 52,300.00 | 50,400.00 | 51,700.00 | 51,700.00 | 0.19% | 27,493 |
| May 28, 2026 | 52,600.00 | 53,200.00 | 49,400.00 | 51,600.00 | 51,600.00 | -0.96% | 32,656 |
| May 27, 2026 | 54,600.00 | 55,000.00 | 51,900.00 | 52,100.00 | 52,100.00 | -4.23% | 26,375 |
| May 26, 2026 | 56,700.00 | 57,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | -1.81% | 22,113 |
| May 22, 2026 | 55,200.00 | 55,600.00 | 54,150.00 | 55,400.00 | 55,400.00 | 2.59% | 16,457 |
| May 21, 2026 | 53,200.00 | 54,300.00 | 52,600.00 | 54,000.00 | 54,000.00 | 2.47% | 21,224 |
| May 20, 2026 | 57,300.00 | 57,300.00 | 52,000.00 | 52,700.00 | 52,700.00 | -6.06% | 39,045 |
| May 19, 2026 | 59,800.00 | 59,900.00 | 54,000.00 | 56,100.00 | 56,100.00 | -4.59% | 50,503 |
| May 18, 2026 | 60,100.00 | 60,100.00 | 56,000.00 | 58,800.00 | 58,800.00 | -2.65% | 33,215 |
| May 15, 2026 | 65,900.00 | 65,900.00 | 59,400.00 | 60,400.00 | 60,400.00 | -5.77% | 32,771 |
| May 14, 2026 | 64,000.00 | 64,100.00 | 61,400.00 | 64,100.00 | 64,100.00 | 1.58% | 38,607 |
| May 13, 2026 | 65,900.00 | 65,900.00 | 61,900.00 | 63,100.00 | 63,100.00 | -1.71% | 20,053 |
| May 12, 2026 | 65,200.00 | 67,000.00 | 60,600.00 | 64,200.00 | 64,200.00 | -1.23% | 40,098 |
| May 11, 2026 | 66,600.00 | 67,500.00 | 64,700.00 | 65,000.00 | 65,000.00 | -2.55% | 32,143 |
| May 8, 2026 | 69,900.00 | 69,900.00 | 66,400.00 | 66,700.00 | 66,700.00 | -3.33% | 31,643 |
| May 7, 2026 | 71,000.00 | 71,000.00 | 66,800.00 | 69,000.00 | 69,000.00 | -1.43% | 31,022 |
| May 6, 2026 | 67,700.00 | 71,000.00 | 66,700.00 | 70,000.00 | 70,000.00 | 3.70% | 52,427 |