Young Poong Paper Mfg Co.,Ltd. (KRX:006740)
South Korea · Delayed Price · Currency is KRW 1,040.00
+1.00 (0.10%)
Last updated: Sep 9, 2025, 9:01 AM KST
Young Poong Paper Mfg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,040.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,039.00 | -0.10% | 77,812 |
| Sep 8, 2025 | 1,036.00 | 1,053.00 | 1,031.00 | 1,040.00 | 1,040.00 | 0.10% | 129,759 |
| Sep 5, 2025 | 1,051.00 | 1,070.00 | 1,027.00 | 1,039.00 | 1,039.00 | -0.29% | 238,597 |
| Sep 4, 2025 | 1,085.00 | 1,180.00 | 1,026.00 | 1,042.00 | 1,042.00 | 4.62% | 1,883,683 |
| Sep 3, 2025 | 1,001.00 | 1,003.00 | 985.00 | 996.00 | 996.00 | -0.40% | 72,662 |
| Sep 2, 2025 | 990.00 | 1,001.00 | 989.00 | 1,000.00 | 1,000.00 | 0.30% | 36,085 |
| Sep 1, 2025 | 1,001.00 | 1,001.00 | 994.00 | 997.00 | 997.00 | 0.10% | 30,648 |
| Aug 29, 2025 | 999.00 | 1,001.00 | 983.00 | 996.00 | 996.00 | -0.30% | 75,718 |
| Aug 28, 2025 | 997.00 | 1,001.00 | 994.00 | 999.00 | 999.00 | 0.10% | 15,040 |
| Aug 27, 2025 | 1,001.00 | 1,001.00 | 993.00 | 998.00 | 998.00 | -0.30% | 45,687 |
| Aug 26, 2025 | 1,017.00 | 1,017.00 | 995.00 | 1,001.00 | 1,001.00 | -1.57% | 173,601 |
| Aug 25, 2025 | 998.00 | 1,091.00 | 992.00 | 1,017.00 | 1,017.00 | 1.90% | 363,444 |
| Aug 22, 2025 | 986.00 | 1,002.00 | 986.00 | 998.00 | 998.00 | 0.10% | 25,892 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | - | 38,904 |
| Aug 20, 2025 | 999.00 | 999.00 | 990.00 | 997.00 | 997.00 | -0.20% | 56,831 |
| Aug 19, 2025 | 1,000.00 | 1,003.00 | 986.00 | 999.00 | 999.00 | 0.20% | 109,761 |
| Aug 18, 2025 | 1,004.00 | 1,004.00 | 989.00 | 997.00 | 997.00 | -0.70% | 66,482 |
| Aug 14, 2025 | 1,006.00 | 1,006.00 | 999.00 | 1,004.00 | 1,004.00 | - | 22,800 |
| Aug 13, 2025 | 1,000.00 | 1,005.00 | 995.00 | 1,004.00 | 1,004.00 | 0.50% | 77,434 |
| Aug 12, 2025 | 1,005.00 | 1,005.00 | 994.00 | 999.00 | 999.00 | - | 38,230 |
| Aug 11, 2025 | 999.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | - | 53,565 |
| Aug 8, 2025 | 1,005.00 | 1,005.00 | 995.00 | 999.00 | 999.00 | 0.20% | 49,610 |
| Aug 7, 2025 | 1,002.00 | 1,049.00 | 996.00 | 997.00 | 997.00 | -0.70% | 108,425 |
| Aug 6, 2025 | 985.00 | 1,019.00 | 985.00 | 1,004.00 | 1,004.00 | 0.30% | 80,194 |
| Aug 5, 2025 | 1,010.00 | 1,010.00 | 996.00 | 1,001.00 | 1,001.00 | - | 92,579 |
| Aug 4, 2025 | 1,004.00 | 1,010.00 | 999.00 | 1,001.00 | 1,001.00 | -0.30% | 49,344 |
| Aug 1, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.47% | 83,580 |
| Jul 31, 2025 | 1,030.00 | 1,032.00 | 1,015.00 | 1,019.00 | 1,019.00 | -0.20% | 42,161 |
| Jul 30, 2025 | 1,038.00 | 1,043.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.64% | 105,609 |
| Jul 29, 2025 | 1,030.00 | 1,050.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.10% | 38,677 |
| Jul 28, 2025 | 1,044.00 | 1,046.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.39% | 74,502 |
| Jul 25, 2025 | 1,046.00 | 1,047.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.05% | 52,742 |
| Jul 24, 2025 | 1,060.00 | 1,060.00 | 1,033.00 | 1,046.00 | 1,046.00 | -0.38% | 107,743 |
| Jul 23, 2025 | 1,060.00 | 1,065.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.94% | 72,408 |
| Jul 22, 2025 | 1,068.00 | 1,068.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.28% | 101,133 |
| Jul 21, 2025 | 1,062.00 | 1,070.00 | 1,054.00 | 1,063.00 | 1,063.00 | 0.09% | 54,287 |
| Jul 18, 2025 | 1,062.00 | 1,067.00 | 1,052.00 | 1,062.00 | 1,062.00 | - | 62,302 |
| Jul 17, 2025 | 1,059.00 | 1,070.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.14% | 54,887 |
| Jul 16, 2025 | 1,071.00 | 1,071.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.22% | 74,812 |
| Jul 15, 2025 | 1,069.00 | 1,079.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.56% | 83,200 |
| Jul 14, 2025 | 1,084.00 | 1,091.00 | 1,064.00 | 1,069.00 | 1,069.00 | -1.38% | 99,498 |
| Jul 11, 2025 | 1,082.00 | 1,090.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.46% | 107,068 |
| Jul 10, 2025 | 1,084.00 | 1,089.00 | 1,071.00 | 1,079.00 | 1,079.00 | -0.46% | 106,102 |
| Jul 9, 2025 | 1,088.00 | 1,097.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.74% | 166,570 |
| Jul 8, 2025 | 1,082.00 | 1,089.00 | 1,068.00 | 1,076.00 | 1,076.00 | -0.55% | 95,064 |
| Jul 7, 2025 | 1,070.00 | 1,094.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.09% | 102,974 |
| Jul 4, 2025 | 1,076.00 | 1,088.00 | 1,070.00 | 1,081.00 | 1,081.00 | 0.46% | 116,862 |
| Jul 3, 2025 | 1,053.00 | 1,141.00 | 1,053.00 | 1,076.00 | 1,076.00 | 2.18% | 413,338 |
| Jul 2, 2025 | 1,050.00 | 1,066.00 | 1,043.00 | 1,053.00 | 1,053.00 | -0.85% | 144,296 |
| Jul 1, 2025 | 1,066.00 | 1,072.00 | 1,056.00 | 1,062.00 | 1,062.00 | -0.28% | 93,554 |