Young Poong Corporation (KRX:000670)
South Korea
· Delayed Price · Currency is KRW 51,100
-4,900 (-8.75%)
At close: Mar 9, 2026
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53,100.00 | 54,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | -8.75% | 44,503 |
| Mar 6, 2026 | 54,900.00 | 57,800.00 | 54,400.00 | 56,000.00 | 56,000.00 | 0.90% | 39,678 |
| Mar 5, 2026 | 57,200.00 | 57,200.00 | 53,600.00 | 55,500.00 | 55,500.00 | 4.91% | 39,534 |
| Mar 4, 2026 | 58,200.00 | 58,800.00 | 52,200.00 | 52,900.00 | 52,900.00 | -13.84% | 68,986 |
| Mar 3, 2026 | 63,600.00 | 65,000.00 | 61,400.00 | 61,400.00 | 61,400.00 | -4.95% | 68,758 |
| Feb 27, 2026 | 66,600.00 | 66,600.00 | 63,900.00 | 64,600.00 | 64,600.00 | -2.27% | 65,252 |
| Feb 26, 2026 | 68,200.00 | 68,700.00 | 64,400.00 | 66,100.00 | 66,100.00 | 3.28% | 111,030 |
| Feb 25, 2026 | 62,400.00 | 66,100.00 | 61,600.00 | 64,000.00 | 64,000.00 | 3.39% | 143,307 |
| Feb 24, 2026 | 60,700.00 | 62,800.00 | 59,900.00 | 61,900.00 | 61,900.00 | 1.81% | 96,079 |
| Feb 23, 2026 | 61,300.00 | 61,400.00 | 59,600.00 | 60,800.00 | 60,800.00 | -0.98% | 69,194 |
| Feb 20, 2026 | 59,400.00 | 63,500.00 | 59,100.00 | 61,400.00 | 61,400.00 | 3.37% | 58,653 |
| Feb 19, 2026 | 60,500.00 | 60,500.00 | 58,000.00 | 59,400.00 | 59,400.00 | -1.16% | 58,477 |
| Feb 13, 2026 | 58,800.00 | 60,300.00 | 57,800.00 | 60,100.00 | 60,100.00 | -0.33% | 27,740 |
| Feb 12, 2026 | 59,600.00 | 60,400.00 | 59,100.00 | 60,300.00 | 60,300.00 | 1.69% | 54,646 |
| Feb 11, 2026 | 60,400.00 | 60,400.00 | 58,000.00 | 59,300.00 | 59,300.00 | - | 31,851 |
| Feb 10, 2026 | 58,600.00 | 59,900.00 | 58,000.00 | 59,300.00 | 59,300.00 | 2.95% | 41,468 |
| Feb 9, 2026 | 59,900.00 | 59,900.00 | 57,100.00 | 57,600.00 | 57,600.00 | 1.77% | 43,333 |
| Feb 6, 2026 | 54,700.00 | 57,000.00 | 53,800.00 | 56,600.00 | 56,600.00 | -2.58% | 39,816 |
| Feb 5, 2026 | 59,700.00 | 60,400.00 | 57,600.00 | 58,100.00 | 58,100.00 | -5.99% | 34,828 |
| Feb 4, 2026 | 60,100.00 | 62,800.00 | 59,600.00 | 61,800.00 | 61,800.00 | 4.39% | 55,181 |
| Feb 3, 2026 | 59,200.00 | 60,600.00 | 57,700.00 | 59,200.00 | 59,200.00 | 1.72% | 46,768 |
| Feb 2, 2026 | 59,700.00 | 61,300.00 | 58,100.00 | 58,200.00 | 58,200.00 | -10.32% | 78,153 |
| Jan 30, 2026 | 65,600.00 | 65,900.00 | 62,500.00 | 64,900.00 | 64,900.00 | -2.11% | 67,157 |
| Jan 29, 2026 | 62,700.00 | 67,100.00 | 61,500.00 | 66,300.00 | 66,300.00 | 4.91% | 84,838 |
| Jan 28, 2026 | 60,800.00 | 64,800.00 | 59,500.00 | 63,200.00 | 63,200.00 | 6.58% | 62,586 |
| Jan 27, 2026 | 58,400.00 | 59,800.00 | 57,600.00 | 59,300.00 | 59,300.00 | -0.17% | 37,412 |
| Jan 26, 2026 | 57,000.00 | 60,500.00 | 56,800.00 | 59,400.00 | 59,400.00 | 6.64% | 67,336 |
| Jan 23, 2026 | 54,100.00 | 57,000.00 | 54,100.00 | 55,700.00 | 55,700.00 | 2.58% | 60,955 |
| Jan 22, 2026 | 52,700.00 | 56,000.00 | 52,700.00 | 54,300.00 | 54,300.00 | 3.04% | 66,643 |
| Jan 21, 2026 | 53,400.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | -1.31% | 42,847 |
| Jan 20, 2026 | 52,600.00 | 54,600.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1.71% | 52,528 |
| Jan 19, 2026 | 53,900.00 | 54,600.00 | 51,600.00 | 52,500.00 | 52,500.00 | -2.23% | 73,338 |
| Jan 16, 2026 | 56,100.00 | 56,100.00 | 51,900.00 | 53,700.00 | 53,700.00 | 8.70% | 219,792 |
| Jan 15, 2026 | 48,000.00 | 49,450.00 | 47,650.00 | 49,400.00 | 49,400.00 | 3.46% | 78,498 |
| Jan 14, 2026 | 49,450.00 | 49,450.00 | 46,500.00 | 47,750.00 | 47,750.00 | -3.05% | 91,141 |
| Jan 13, 2026 | 47,000.00 | 50,400.00 | 46,700.00 | 49,250.00 | 49,250.00 | 6.49% | 111,706 |
| Jan 12, 2026 | 45,400.00 | 46,450.00 | 44,850.00 | 46,250.00 | 46,250.00 | 2.44% | 53,498 |
| Jan 9, 2026 | 47,300.00 | 47,300.00 | 45,100.00 | 45,150.00 | 45,150.00 | -4.55% | 61,161 |
| Jan 8, 2026 | 45,900.00 | 47,300.00 | 45,650.00 | 47,300.00 | 47,300.00 | 3.28% | 57,827 |
| Jan 7, 2026 | 45,750.00 | 46,600.00 | 45,450.00 | 45,800.00 | 45,800.00 | 0.22% | 48,227 |
| Jan 6, 2026 | 46,650.00 | 46,700.00 | 45,450.00 | 45,700.00 | 45,700.00 | -1.08% | 49,013 |
| Jan 5, 2026 | 45,500.00 | 46,450.00 | 45,000.00 | 46,200.00 | 46,200.00 | 1.09% | 77,445 |
| Jan 2, 2026 | 48,000.00 | 48,400.00 | 45,000.00 | 45,700.00 | 45,700.00 | -3.79% | 98,032 |
| Dec 30, 2025 | 48,600.00 | 48,600.00 | 47,200.00 | 47,500.00 | 47,500.00 | -0.84% | 50,982 |
| Dec 29, 2025 | 48,550.00 | 49,450.00 | 47,650.00 | 47,900.00 | 47,900.00 | -0.83% | 87,085 |
| Dec 26, 2025 | 49,417.48 | 49,805.83 | 48,009.71 | 48,300.97 | 48,296.30 | -1.68% | 89,507 |
| Dec 24, 2025 | 55,242.72 | 55,922.33 | 48,495.15 | 49,126.21 | 49,121.47 | -9.32% | 243,799 |
| Dec 23, 2025 | 54,854.37 | 55,533.98 | 53,980.58 | 54,174.76 | 54,169.52 | -0.18% | 64,997 |
| Dec 22, 2025 | 55,339.81 | 55,922.33 | 53,592.23 | 54,271.85 | 54,266.60 | -0.71% | 95,286 |
| Dec 19, 2025 | 54,466.02 | 56,601.94 | 53,980.58 | 54,660.19 | 54,654.91 | 1.26% | 71,714 |
| Dec 18, 2025 | 55,922.33 | 56,504.85 | 52,718.45 | 53,980.58 | 53,975.37 | -0.71% | 81,901 |
| Dec 17, 2025 | 56,310.68 | 57,184.47 | 52,912.62 | 54,368.93 | 54,363.68 | -3.45% | 78,236 |
| Dec 16, 2025 | 65,145.63 | 65,145.63 | 55,631.07 | 56,310.68 | 56,305.24 | -13.56% | 145,069 |
| Dec 15, 2025 | 70,194.18 | 71,650.49 | 60,291.26 | 65,145.63 | 65,139.34 | -2.75% | 177,691 |
| Dec 12, 2025 | 66,407.77 | 67,281.55 | 63,883.50 | 66,990.29 | 66,983.82 | 1.47% | 28,260 |
| Dec 11, 2025 | 67,281.55 | 68,058.25 | 66,019.42 | 66,019.42 | 66,013.04 | -0.29% | 46,945 |
| Dec 10, 2025 | 69,126.21 | 69,320.39 | 66,213.59 | 66,213.59 | 66,207.19 | -4.21% | 28,558 |
| Dec 9, 2025 | 69,029.13 | 69,611.65 | 67,961.17 | 69,126.21 | 69,119.53 | 0.99% | 38,062 |
| Dec 8, 2025 | 65,533.98 | 68,446.60 | 65,436.89 | 68,446.60 | 68,439.99 | 4.60% | 43,891 |
| Dec 5, 2025 | 63,398.06 | 65,728.16 | 63,300.97 | 65,436.89 | 65,430.57 | 2.28% | 31,385 |
| Dec 4, 2025 | 65,145.63 | 66,019.42 | 62,621.36 | 63,980.58 | 63,974.40 | -2.66% | 51,618 |
| Dec 3, 2025 | 65,728.16 | 67,572.82 | 64,757.28 | 65,728.16 | 65,721.80 | 0.30% | 27,580 |
| Dec 2, 2025 | 66,893.20 | 68,737.86 | 64,563.11 | 65,533.98 | 65,527.65 | -1.32% | 47,735 |
| Dec 1, 2025 | 66,504.85 | 66,796.12 | 62,912.62 | 66,407.77 | 66,401.35 | -0.15% | 49,854 |
| Nov 28, 2025 | 65,436.89 | 66,796.12 | 64,757.28 | 66,504.85 | 66,498.43 | 0.59% | 51,451 |
| Nov 27, 2025 | 58,932.04 | 66,893.20 | 58,932.04 | 66,116.51 | 66,110.12 | 12.38% | 124,509 |
| Nov 26, 2025 | 56,796.12 | 58,834.95 | 56,796.12 | 58,834.95 | 58,829.27 | 3.06% | 37,958 |
| Nov 25, 2025 | 55,922.33 | 57,961.17 | 55,922.33 | 57,087.38 | 57,081.86 | 2.44% | 30,977 |
| Nov 24, 2025 | 56,213.59 | 57,087.38 | 55,533.98 | 55,728.16 | 55,722.77 | - | 34,025 |
| Nov 21, 2025 | 55,436.89 | 56,116.51 | 54,368.93 | 55,728.16 | 55,722.77 | -0.86% | 34,637 |
| Nov 20, 2025 | 56,990.29 | 57,864.08 | 56,116.51 | 56,213.59 | 56,208.16 | -0.69% | 31,691 |
| Nov 19, 2025 | 57,475.73 | 59,417.48 | 56,116.51 | 56,601.94 | 56,596.47 | 1.04% | 57,398 |
| Nov 18, 2025 | 55,436.89 | 58,058.25 | 55,436.89 | 56,019.42 | 56,014.00 | 0.17% | 69,748 |
| Nov 17, 2025 | 54,951.46 | 56,601.94 | 53,495.15 | 55,922.33 | 55,916.93 | 4.35% | 46,242 |
| Nov 14, 2025 | 53,883.50 | 55,242.72 | 52,427.18 | 53,592.23 | 53,587.05 | - | 37,038 |
| Nov 13, 2025 | 53,009.71 | 53,980.58 | 51,747.57 | 53,592.23 | 53,587.05 | 1.28% | 48,864 |
| Nov 12, 2025 | 50,485.44 | 53,106.80 | 49,902.91 | 52,912.62 | 52,907.51 | 5.62% | 41,961 |
| Nov 11, 2025 | 50,194.18 | 51,456.31 | 49,805.83 | 50,097.09 | 50,092.25 | -1.34% | 31,984 |
| Nov 10, 2025 | 49,223.30 | 51,747.57 | 48,543.69 | 50,776.70 | 50,771.79 | 3.16% | 55,884 |
| Nov 7, 2025 | 50,000.00 | 50,097.09 | 48,446.60 | 49,223.30 | 49,218.54 | -0.59% | 42,750 |
| Nov 6, 2025 | 48,349.52 | 49,805.83 | 47,718.45 | 49,514.56 | 49,509.78 | 4.29% | 40,802 |
| Nov 5, 2025 | 48,446.60 | 48,495.15 | 45,631.07 | 47,475.73 | 47,471.14 | -1.71% | 69,630 |
| Nov 4, 2025 | 46,699.03 | 48,446.60 | 46,699.03 | 48,300.97 | 48,296.30 | 2.47% | 34,827 |
| Nov 3, 2025 | 47,281.55 | 47,669.90 | 45,922.33 | 47,135.92 | 47,131.37 | -0.92% | 35,479 |
| Oct 31, 2025 | 46,601.94 | 48,543.69 | 46,213.59 | 47,572.82 | 47,568.22 | 1.55% | 57,534 |
| Oct 30, 2025 | 44,077.67 | 47,718.45 | 44,077.67 | 46,844.66 | 46,840.13 | 5.23% | 87,464 |
| Oct 29, 2025 | 44,660.19 | 45,048.54 | 43,592.23 | 44,514.56 | 44,510.26 | 1.21% | 34,538 |
| Oct 28, 2025 | 44,271.85 | 44,417.48 | 43,300.97 | 43,980.58 | 43,976.33 | - | 19,897 |
| Oct 27, 2025 | 43,640.78 | 44,368.93 | 42,815.53 | 43,980.58 | 43,976.33 | -0.22% | 27,702 |
| Oct 24, 2025 | 44,466.02 | 44,708.74 | 43,737.86 | 44,077.67 | 44,073.41 | 0.89% | 24,726 |
| Oct 23, 2025 | 43,640.78 | 44,514.56 | 43,398.06 | 43,689.32 | 43,685.10 | -0.66% | 19,498 |
| Oct 22, 2025 | 43,592.23 | 44,077.67 | 43,349.52 | 43,980.58 | 43,976.33 | -0.22% | 16,525 |
| Oct 21, 2025 | 44,126.21 | 45,145.63 | 43,689.32 | 44,077.67 | 44,073.41 | - | 24,905 |
| Oct 20, 2025 | 43,980.58 | 44,368.93 | 43,543.69 | 44,077.67 | 44,073.41 | 0.22% | 21,499 |
| Oct 17, 2025 | 45,873.79 | 46,213.59 | 43,980.58 | 43,980.58 | 43,976.33 | -5.23% | 34,295 |
| Oct 16, 2025 | 46,067.96 | 47,087.38 | 45,242.72 | 46,407.77 | 46,403.28 | -1.65% | 45,607 |
| Oct 15, 2025 | 48,446.60 | 48,446.60 | 45,436.89 | 47,184.47 | 47,179.91 | 0.10% | 67,833 |
| Oct 14, 2025 | 44,417.48 | 47,864.08 | 43,932.04 | 47,135.92 | 47,131.37 | 6.00% | 159,610 |
| Oct 13, 2025 | 45,970.87 | 46,165.05 | 43,398.06 | 44,466.02 | 44,461.72 | -0.22% | 129,137 |
| Oct 10, 2025 | 43,932.04 | 45,728.16 | 43,883.50 | 44,563.11 | 44,558.80 | -0.11% | 65,969 |