Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 47,450
+1,150 (2.48%)
Sep 18, 2026, 3:30 PM KST
Young Poong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46,250.00 | 49,500.00 | 45,100.00 | 47,450.00 | 47,450.00 | 2.48% | 174,576 |
| Sep 17, 2026 | 46,800.00 | 47,800.00 | 45,500.00 | 46,300.00 | 46,300.00 | -1.59% | 58,641 |
| Sep 16, 2026 | 49,050.00 | 49,300.00 | 46,450.00 | 47,050.00 | 47,050.00 | -6.83% | 152,643 |
| Sep 15, 2026 | 52,700.00 | 53,500.00 | 45,600.00 | 50,500.00 | 50,500.00 | 1.10% | 527,440 |
| Sep 14, 2026 | 47,850.00 | 49,950.00 | 46,100.00 | 49,950.00 | 49,950.00 | 29.91% | 612,454 |
| Sep 11, 2026 | 38,450.00 | 39,500.00 | 38,050.00 | 38,450.00 | 38,450.00 | -2.41% | 19,090 |
| Sep 10, 2026 | 39,150.00 | 39,750.00 | 38,650.00 | 39,400.00 | 39,400.00 | -1.25% | 38,294 |
| Sep 9, 2026 | 39,750.00 | 40,000.00 | 38,500.00 | 39,900.00 | 39,900.00 | 1.66% | 14,361 |
| Sep 8, 2026 | 39,650.00 | 40,450.00 | 38,750.00 | 39,250.00 | 39,250.00 | -0.51% | 14,263 |
| Sep 7, 2026 | 39,750.00 | 40,150.00 | 38,800.00 | 39,450.00 | 39,450.00 | 0.38% | 17,084 |
| Sep 4, 2026 | 40,550.00 | 40,550.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.75% | 20,521 |
| Sep 3, 2026 | 39,700.00 | 40,700.00 | 39,000.00 | 40,000.00 | 40,000.00 | 0.25% | 28,994 |
| Sep 2, 2026 | 39,850.00 | 40,250.00 | 38,900.00 | 39,900.00 | 39,900.00 | -1.12% | 25,176 |
| Sep 1, 2026 | 39,700.00 | 40,750.00 | 39,200.00 | 40,350.00 | 40,350.00 | 0.88% | 25,095 |
| Aug 31, 2026 | 41,150.00 | 41,150.00 | 39,200.00 | 40,000.00 | 40,000.00 | -2.91% | 31,276 |
| 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 |