Young Poong Corporation (KRX:000670)
South Korea
· Delayed Price · Currency is KRW 67,400
+1,500 (2.28%)
At close: Dec 5, 2025
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65,300.00 | 67,700.00 | 65,200.00 | 67,400.00 | 67,400.00 | 2.28% | 30,306 |
| Dec 4, 2025 | 67,100.00 | 68,000.00 | 64,500.00 | 65,900.00 | 65,900.00 | -2.66% | 50,115 |
| Dec 3, 2025 | 67,700.00 | 69,600.00 | 66,700.00 | 67,700.00 | 67,700.00 | 0.30% | 26,777 |
| Dec 2, 2025 | 68,900.00 | 70,800.00 | 66,500.00 | 67,500.00 | 67,500.00 | -1.32% | 46,345 |
| Dec 1, 2025 | 68,500.00 | 68,800.00 | 64,800.00 | 68,400.00 | 68,400.00 | -0.15% | 48,402 |
| Nov 28, 2025 | 67,400.00 | 68,800.00 | 66,700.00 | 68,500.00 | 68,500.00 | 0.59% | 49,953 |
| Nov 27, 2025 | 60,700.00 | 68,900.00 | 60,700.00 | 68,100.00 | 68,100.00 | 12.38% | 120,883 |
| Nov 26, 2025 | 58,500.00 | 60,600.00 | 58,500.00 | 60,600.00 | 60,600.00 | 3.06% | 36,853 |
| Nov 25, 2025 | 57,600.00 | 59,700.00 | 57,600.00 | 58,800.00 | 58,800.00 | 2.44% | 30,075 |
| Nov 24, 2025 | 57,900.00 | 58,800.00 | 57,200.00 | 57,400.00 | 57,400.00 | - | 33,034 |
| Nov 21, 2025 | 57,100.00 | 57,800.00 | 56,000.00 | 57,400.00 | 57,400.00 | -0.86% | 33,629 |
| Nov 20, 2025 | 58,700.00 | 59,600.00 | 57,800.00 | 57,900.00 | 57,900.00 | -0.69% | 30,768 |
| Nov 19, 2025 | 59,200.00 | 61,200.00 | 57,800.00 | 58,300.00 | 58,300.00 | 1.04% | 55,727 |
| Nov 18, 2025 | 57,100.00 | 59,800.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.17% | 67,717 |
| Nov 17, 2025 | 56,600.00 | 58,300.00 | 55,100.00 | 57,600.00 | 57,600.00 | 4.35% | 44,896 |
| Nov 14, 2025 | 55,500.00 | 56,900.00 | 54,000.00 | 55,200.00 | 55,200.00 | - | 35,960 |
| Nov 13, 2025 | 54,600.00 | 55,600.00 | 53,300.00 | 55,200.00 | 55,200.00 | 1.28% | 47,441 |
| Nov 12, 2025 | 52,000.00 | 54,700.00 | 51,400.00 | 54,500.00 | 54,500.00 | 5.62% | 40,739 |
| Nov 11, 2025 | 51,700.00 | 53,000.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.34% | 31,053 |
| Nov 10, 2025 | 50,700.00 | 53,300.00 | 50,000.00 | 52,300.00 | 52,300.00 | 3.16% | 54,257 |
| Nov 7, 2025 | 51,500.00 | 51,600.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.59% | 41,505 |
| Nov 6, 2025 | 49,800.00 | 51,300.00 | 49,150.00 | 51,000.00 | 51,000.00 | 4.29% | 39,614 |
| Nov 5, 2025 | 49,900.00 | 49,950.00 | 47,000.00 | 48,900.00 | 48,900.00 | -1.71% | 67,602 |
| Nov 4, 2025 | 48,100.00 | 49,900.00 | 48,100.00 | 49,750.00 | 49,750.00 | 2.47% | 33,813 |
| Nov 3, 2025 | 48,700.00 | 49,100.00 | 47,300.00 | 48,550.00 | 48,550.00 | -0.92% | 34,446 |
| Oct 31, 2025 | 48,000.00 | 50,000.00 | 47,600.00 | 49,000.00 | 49,000.00 | 1.55% | 55,859 |
| Oct 30, 2025 | 45,400.00 | 49,150.00 | 45,400.00 | 48,250.00 | 48,250.00 | 5.23% | 84,917 |
| Oct 29, 2025 | 46,000.00 | 46,400.00 | 44,900.00 | 45,850.00 | 45,850.00 | 1.21% | 33,533 |
| Oct 28, 2025 | 45,600.00 | 45,750.00 | 44,600.00 | 45,300.00 | 45,300.00 | - | 19,318 |
| Oct 27, 2025 | 44,950.00 | 45,700.00 | 44,100.00 | 45,300.00 | 45,300.00 | -0.22% | 26,896 |
| Oct 24, 2025 | 45,800.00 | 46,050.00 | 45,050.00 | 45,400.00 | 45,400.00 | 0.89% | 24,006 |
| Oct 23, 2025 | 44,950.00 | 45,850.00 | 44,700.00 | 45,000.00 | 45,000.00 | -0.66% | 18,931 |
| Oct 22, 2025 | 44,900.00 | 45,400.00 | 44,650.00 | 45,300.00 | 45,300.00 | -0.22% | 16,044 |
| Oct 21, 2025 | 45,450.00 | 46,500.00 | 45,000.00 | 45,400.00 | 45,400.00 | - | 24,180 |
| Oct 20, 2025 | 45,300.00 | 45,700.00 | 44,850.00 | 45,400.00 | 45,400.00 | 0.22% | 20,873 |
| Oct 17, 2025 | 47,250.00 | 47,600.00 | 45,300.00 | 45,300.00 | 45,300.00 | -5.23% | 33,297 |
| Oct 16, 2025 | 47,450.00 | 48,500.00 | 46,600.00 | 47,800.00 | 47,800.00 | -1.65% | 44,279 |
| Oct 15, 2025 | 49,900.00 | 49,900.00 | 46,800.00 | 48,600.00 | 48,600.00 | 0.10% | 65,858 |
| Oct 14, 2025 | 45,750.00 | 49,300.00 | 45,250.00 | 48,550.00 | 48,550.00 | 6.00% | 154,962 |
| Oct 13, 2025 | 47,350.00 | 47,550.00 | 44,700.00 | 45,800.00 | 45,800.00 | -0.22% | 125,376 |
| Oct 10, 2025 | 45,250.00 | 47,100.00 | 45,200.00 | 45,900.00 | 45,900.00 | -0.11% | 64,048 |
| Oct 2, 2025 | 45,400.00 | 46,850.00 | 45,300.00 | 45,950.00 | 45,950.00 | -0.11% | 29,782 |
| Oct 1, 2025 | 45,900.00 | 46,400.00 | 45,050.00 | 46,000.00 | 46,000.00 | -1.18% | 33,778 |
| Sep 30, 2025 | 43,750.00 | 47,650.00 | 43,750.00 | 46,550.00 | 46,550.00 | 6.04% | 107,984 |
| Sep 29, 2025 | 42,250.00 | 44,200.00 | 42,000.00 | 43,900.00 | 43,900.00 | 3.91% | 36,964 |
| Sep 26, 2025 | 42,650.00 | 43,000.00 | 41,650.00 | 42,250.00 | 42,250.00 | -1.97% | 27,330 |
| Sep 25, 2025 | 41,750.00 | 43,150.00 | 41,750.00 | 43,100.00 | 43,100.00 | 2.38% | 18,270 |
| Sep 24, 2025 | 42,750.00 | 42,750.00 | 41,750.00 | 42,100.00 | 42,100.00 | -0.94% | 47,061 |
| Sep 23, 2025 | 41,800.00 | 42,900.00 | 41,800.00 | 42,500.00 | 42,500.00 | 0.59% | 22,650 |
| Sep 22, 2025 | 41,600.00 | 43,150.00 | 41,600.00 | 42,250.00 | 42,250.00 | 0.36% | 30,919 |
| Sep 19, 2025 | 42,750.00 | 43,950.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.52% | 26,244 |
| Sep 18, 2025 | 42,900.00 | 43,200.00 | 42,300.00 | 42,750.00 | 42,750.00 | -1.72% | 22,921 |
| Sep 17, 2025 | 43,000.00 | 43,700.00 | 42,150.00 | 43,500.00 | 43,500.00 | 1.16% | 33,477 |
| Sep 16, 2025 | 43,600.00 | 44,100.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.16% | 31,004 |
| Sep 15, 2025 | 43,650.00 | 44,300.00 | 42,850.00 | 43,950.00 | 43,950.00 | 1.15% | 36,121 |
| Sep 12, 2025 | 41,950.00 | 43,500.00 | 41,200.00 | 43,450.00 | 43,450.00 | 3.58% | 43,889 |
| Sep 11, 2025 | 41,250.00 | 42,100.00 | 40,850.00 | 41,950.00 | 41,950.00 | 1.57% | 29,748 |
| Sep 10, 2025 | 39,300.00 | 41,800.00 | 39,100.00 | 41,300.00 | 41,300.00 | 5.22% | 78,706 |
| Sep 9, 2025 | 39,250.00 | 39,700.00 | 38,600.00 | 39,250.00 | 39,250.00 | 1.29% | 26,292 |
| Sep 8, 2025 | 39,250.00 | 39,550.00 | 38,650.00 | 38,750.00 | 38,750.00 | -0.64% | 24,003 |
| Sep 5, 2025 | 38,700.00 | 39,300.00 | 38,550.00 | 39,000.00 | 39,000.00 | 0.39% | 30,538 |
| Sep 4, 2025 | 39,100.00 | 39,450.00 | 38,550.00 | 38,850.00 | 38,850.00 | -0.38% | 24,401 |
| Sep 3, 2025 | 38,050.00 | 39,350.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2.50% | 43,895 |
| Sep 2, 2025 | 37,000.00 | 38,400.00 | 37,000.00 | 38,050.00 | 38,050.00 | 1.47% | 37,157 |
| Sep 1, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.06% | 17,531 |
| Aug 29, 2025 | 39,350.00 | 39,350.00 | 37,400.00 | 37,900.00 | 37,900.00 | -1.30% | 21,724 |
| Aug 28, 2025 | 38,250.00 | 38,850.00 | 38,050.00 | 38,400.00 | 38,400.00 | -0.39% | 19,717 |
| Aug 27, 2025 | 38,450.00 | 38,600.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.39% | 8,141 |
| Aug 26, 2025 | 38,650.00 | 39,100.00 | 38,050.00 | 38,400.00 | 38,400.00 | -1.54% | 11,132 |
| Aug 25, 2025 | 38,550.00 | 39,100.00 | 38,500.00 | 39,000.00 | 39,000.00 | 0.91% | 29,919 |
| Aug 22, 2025 | 39,300.00 | 39,300.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.39% | 12,397 |
| Aug 21, 2025 | 37,700.00 | 38,850.00 | 37,700.00 | 38,500.00 | 38,500.00 | - | 6,239 |
| Aug 20, 2025 | 39,400.00 | 39,600.00 | 37,450.00 | 38,500.00 | 38,500.00 | -1.41% | 27,144 |
| Aug 19, 2025 | 40,550.00 | 40,550.00 | 38,900.00 | 39,050.00 | 39,050.00 | -2.38% | 23,051 |
| Aug 18, 2025 | 41,400.00 | 41,650.00 | 39,650.00 | 40,000.00 | 40,000.00 | -4.76% | 33,182 |
| Aug 14, 2025 | 41,300.00 | 43,100.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1.33% | 21,475 |
| Aug 13, 2025 | 40,950.00 | 41,900.00 | 40,950.00 | 41,450.00 | 41,450.00 | 0.48% | 9,197 |
| Aug 12, 2025 | 40,900.00 | 42,250.00 | 40,900.00 | 41,250.00 | 41,250.00 | -0.60% | 19,433 |
| Aug 11, 2025 | 42,000.00 | 42,250.00 | 41,150.00 | 41,500.00 | 41,500.00 | -0.60% | 14,697 |
| Aug 8, 2025 | 42,300.00 | 42,400.00 | 41,600.00 | 41,750.00 | 41,750.00 | -0.95% | 9,936 |
| Aug 7, 2025 | 41,450.00 | 42,300.00 | 40,800.00 | 42,150.00 | 42,150.00 | 1.69% | 21,083 |
| Aug 6, 2025 | 40,100.00 | 41,500.00 | 40,100.00 | 41,450.00 | 41,450.00 | 2.35% | 15,091 |
| Aug 5, 2025 | 40,600.00 | 41,700.00 | 40,150.00 | 40,500.00 | 40,500.00 | -0.37% | 27,119 |
| Aug 4, 2025 | 40,950.00 | 41,850.00 | 40,050.00 | 40,650.00 | 40,650.00 | -0.12% | 12,956 |
| Aug 1, 2025 | 42,000.00 | 42,250.00 | 40,650.00 | 40,700.00 | 40,700.00 | -4.24% | 34,826 |
| Jul 31, 2025 | 42,750.00 | 43,800.00 | 42,150.00 | 42,500.00 | 42,500.00 | -1.51% | 26,700 |
| Jul 30, 2025 | 42,850.00 | 44,100.00 | 42,850.00 | 43,150.00 | 43,150.00 | 0.12% | 20,242 |
| Jul 29, 2025 | 42,800.00 | 43,450.00 | 42,400.00 | 43,100.00 | 43,100.00 | -0.35% | 9,758 |
| Jul 28, 2025 | 43,600.00 | 44,300.00 | 43,100.00 | 43,250.00 | 43,250.00 | -1.70% | 17,161 |
| Jul 25, 2025 | 42,800.00 | 44,150.00 | 42,800.00 | 44,000.00 | 44,000.00 | 1.85% | 23,054 |
| Jul 24, 2025 | 43,750.00 | 44,350.00 | 43,000.00 | 43,200.00 | 43,200.00 | -1.48% | 18,956 |
| Jul 23, 2025 | 44,900.00 | 45,500.00 | 43,350.00 | 43,850.00 | 43,850.00 | -0.90% | 31,071 |
| Jul 22, 2025 | 44,200.00 | 44,700.00 | 43,750.00 | 44,250.00 | 44,250.00 | -0.90% | 22,209 |
| Jul 21, 2025 | 44,850.00 | 46,000.00 | 43,750.00 | 44,650.00 | 44,650.00 | -0.33% | 47,684 |
| Jul 18, 2025 | 43,700.00 | 45,850.00 | 43,650.00 | 44,800.00 | 44,800.00 | 2.17% | 66,680 |
| Jul 17, 2025 | 44,500.00 | 44,500.00 | 43,200.00 | 43,850.00 | 43,850.00 | -0.90% | 20,211 |
| Jul 16, 2025 | 44,850.00 | 45,650.00 | 44,150.00 | 44,250.00 | 44,250.00 | -1.99% | 25,009 |
| Jul 15, 2025 | 45,400.00 | 45,700.00 | 44,900.00 | 45,150.00 | 45,150.00 | -1.53% | 21,809 |
| Jul 14, 2025 | 45,800.00 | 46,300.00 | 45,200.00 | 45,850.00 | 45,850.00 | -0.86% | 18,499 |
| Jul 11, 2025 | 46,350.00 | 46,950.00 | 45,800.00 | 46,250.00 | 46,250.00 | 0.22% | 41,759 |