Young Poong Corporation (KRX:000670)
South Korea · Delayed Price · Currency is KRW 46,350
+1,300 (2.89%)
Last updated: Jun 9, 2026, 2:00 PM KST
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 45,000.00 | 46,950.00 | 44,500.00 | 46,050.00 | - | 2.22% | 21,665 |
| 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 |
| May 4, 2026 | 68,400.00 | 69,500.00 | 64,800.00 | 67,500.00 | 67,500.00 | 2.43% | 39,381 |
| Apr 30, 2026 | 66,500.00 | 67,300.00 | 65,000.00 | 65,900.00 | 65,900.00 | -1.79% | 30,461 |
| Apr 29, 2026 | 67,400.00 | 67,500.00 | 65,800.00 | 67,100.00 | 67,100.00 | 0.60% | 20,637 |
| Apr 28, 2026 | 65,800.00 | 67,900.00 | 65,700.00 | 66,700.00 | 66,700.00 | 1.52% | 28,081 |
| Apr 27, 2026 | 67,500.00 | 67,800.00 | 64,000.00 | 65,700.00 | 65,700.00 | -3.67% | 31,064 |
| Apr 24, 2026 | 68,000.00 | 68,400.00 | 66,400.00 | 68,200.00 | 68,200.00 | 0.74% | 22,751 |
| Apr 23, 2026 | 68,000.00 | 68,100.00 | 65,300.00 | 67,700.00 | 67,700.00 | 1.65% | 43,592 |
| Apr 22, 2026 | 64,900.00 | 66,800.00 | 64,000.00 | 66,600.00 | 66,600.00 | 1.83% | 38,091 |
| Apr 21, 2026 | 64,500.00 | 66,300.00 | 64,400.00 | 65,400.00 | 65,400.00 | 1.55% | 25,132 |
| Apr 20, 2026 | 66,600.00 | 67,300.00 | 64,400.00 | 64,400.00 | 64,400.00 | -1.23% | 27,566 |
| Apr 17, 2026 | 61,700.00 | 67,400.00 | 61,400.00 | 65,200.00 | 65,200.00 | 4.49% | 47,235 |
| Apr 16, 2026 | 62,500.00 | 63,400.00 | 61,000.00 | 62,400.00 | 62,400.00 | 0.97% | 16,990 |
| Apr 15, 2026 | 63,100.00 | 65,000.00 | 61,000.00 | 61,800.00 | 61,800.00 | -1.44% | 25,642 |
| Apr 14, 2026 | 60,300.00 | 64,300.00 | 59,700.00 | 62,700.00 | 62,700.00 | 5.73% | 45,170 |
| Apr 13, 2026 | 60,000.00 | 60,600.00 | 58,400.00 | 59,300.00 | 59,300.00 | -1.50% | 16,583 |
| Apr 10, 2026 | 59,300.00 | 61,400.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.69% | 20,441 |
| Apr 9, 2026 | 60,000.00 | 60,300.00 | 58,300.00 | 59,200.00 | 59,200.00 | -2.63% | 29,172 |
| Apr 8, 2026 | 62,100.00 | 62,100.00 | 59,700.00 | 60,800.00 | 60,800.00 | 5.37% | 25,841 |
| Apr 7, 2026 | 59,100.00 | 59,800.00 | 57,200.00 | 57,700.00 | 57,700.00 | -2.20% | 19,519 |
| Apr 6, 2026 | 60,600.00 | 61,800.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.17% | 25,497 |
| Apr 3, 2026 | 57,300.00 | 61,400.00 | 57,300.00 | 59,700.00 | 59,700.00 | 4.92% | 40,190 |
| Apr 2, 2026 | 59,100.00 | 60,300.00 | 56,400.00 | 56,900.00 | 56,900.00 | -2.74% | 35,617 |
| Apr 1, 2026 | 58,400.00 | 58,800.00 | 56,100.00 | 58,500.00 | 58,500.00 | 5.22% | 33,456 |
| Mar 31, 2026 | 55,300.00 | 56,800.00 | 54,000.00 | 55,600.00 | 55,600.00 | -0.71% | 27,880 |
| Mar 30, 2026 | 57,000.00 | 57,000.00 | 54,200.00 | 56,000.00 | 56,000.00 | -6.20% | 50,487 |
| Mar 27, 2026 | 60,900.00 | 60,900.00 | 58,100.00 | 59,700.00 | 59,700.00 | -1.97% | 49,178 |
| Mar 26, 2026 | 62,900.00 | 62,900.00 | 60,100.00 | 60,900.00 | 60,900.00 | -3.03% | 45,807 |