Young Poong Paper Mfg Co.,Ltd. (KRX:006740)
South Korea · Delayed Price · Currency is KRW 997.00
-3.00 (-0.30%)
At close: Oct 10, 2025
Young Poong Paper Mfg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 996.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | 0.20% | 52,590 |
| Oct 14, 2025 | 997.00 | 1,007.00 | 990.00 | 996.00 | 996.00 | -0.10% | 89,496 |
| Oct 13, 2025 | 985.00 | 1,003.00 | 985.00 | 997.00 | 997.00 | - | 112,694 |
| Oct 10, 2025 | 1,004.00 | 1,008.00 | 949.00 | 997.00 | 997.00 | -0.30% | 181,792 |
| Oct 2, 2025 | 998.00 | 1,011.00 | 996.00 | 1,000.00 | 1,000.00 | - | 88,314 |
| Oct 1, 2025 | 1,000.00 | 1,023.00 | 994.00 | 1,000.00 | 1,000.00 | - | 89,479 |
| Sep 30, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | -0.50% | 30,812 |
| Sep 29, 2025 | 998.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 0.10% | 120,699 |
| Sep 26, 2025 | 1,016.00 | 1,017.00 | 994.00 | 1,004.00 | 1,004.00 | -1.18% | 146,940 |
| Sep 25, 2025 | 1,018.00 | 1,021.00 | 1,002.00 | 1,016.00 | 1,016.00 | -0.20% | 76,109 |
| Sep 24, 2025 | 1,020.00 | 1,023.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.20% | 42,133 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | - | 220,440 |
| Sep 22, 2025 | 1,035.00 | 1,036.00 | 1,008.00 | 1,020.00 | 1,020.00 | -1.26% | 68,306 |
| Sep 19, 2025 | 1,030.00 | 1,036.00 | 1,016.00 | 1,033.00 | 1,033.00 | - | 70,474 |
| Sep 18, 2025 | 1,033.00 | 1,037.00 | 1,027.00 | 1,033.00 | 1,033.00 | - | 125,794 |
| Sep 17, 2025 | 1,039.00 | 1,050.00 | 1,027.00 | 1,033.00 | 1,033.00 | -1.05% | 76,623 |
| Sep 16, 2025 | 1,043.00 | 1,046.00 | 1,029.00 | 1,044.00 | 1,044.00 | 0.10% | 105,061 |
| Sep 15, 2025 | 1,045.00 | 1,046.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.19% | 75,318 |
| Sep 12, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 135,001 |
| Sep 11, 2025 | 1,055.00 | 1,064.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.57% | 135,018 |
| Sep 10, 2025 | 1,037.00 | 1,158.00 | 1,035.00 | 1,056.00 | 1,056.00 | 2.03% | 1,301,556 |
| Sep 9, 2025 | 1,040.00 | 1,050.00 | 1,028.00 | 1,035.00 | 1,035.00 | -0.48% | 97,048 |
| Sep 8, 2025 | 1,036.00 | 1,053.00 | 1,031.00 | 1,040.00 | 1,040.00 | 0.10% | 131,126 |
| 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 |