Young Poong Corporation (KRX:000670)
South Korea
· Delayed Price · Currency is KRW 66,700
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:30 PM KST
Young Poong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 47,217 |
| 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 |
| Mar 25, 2026 | 61,400.00 | 63,100.00 | 59,000.00 | 62,800.00 | 62,800.00 | -1.88% | 76,327 |
| Mar 24, 2026 | 61,600.00 | 64,500.00 | 59,900.00 | 64,000.00 | 64,000.00 | 8.29% | 79,115 |
| Mar 23, 2026 | 58,900.00 | 61,000.00 | 57,600.00 | 59,100.00 | 59,100.00 | -1.83% | 39,581 |
| Mar 20, 2026 | 56,600.00 | 61,100.00 | 55,700.00 | 60,200.00 | 60,200.00 | 8.47% | 123,052 |
| Mar 19, 2026 | 57,400.00 | 57,400.00 | 55,200.00 | 55,500.00 | 55,500.00 | -3.48% | 38,197 |
| Mar 18, 2026 | 53,900.00 | 58,900.00 | 53,000.00 | 57,500.00 | 57,500.00 | 10.79% | 77,399 |
| Mar 17, 2026 | 51,600.00 | 52,900.00 | 51,500.00 | 51,900.00 | 51,900.00 | 1.37% | 26,590 |
| Mar 16, 2026 | 51,500.00 | 52,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | -1.92% | 31,566 |
| Mar 13, 2026 | 50,500.00 | 52,600.00 | 50,500.00 | 52,200.00 | 52,200.00 | -1.88% | 26,366 |
| Mar 12, 2026 | 52,300.00 | 54,300.00 | 52,300.00 | 53,200.00 | 53,200.00 | - | 29,537 |
| Mar 11, 2026 | 54,200.00 | 55,300.00 | 52,000.00 | 53,200.00 | 53,200.00 | 0.57% | 27,373 |
| Mar 10, 2026 | 54,600.00 | 54,600.00 | 51,800.00 | 52,900.00 | 52,900.00 | 3.52% | 36,846 |
| Mar 9, 2026 | 53,100.00 | 54,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | -8.75% | 44,517 |
| Mar 6, 2026 | 54,900.00 | 57,800.00 | 54,400.00 | 56,000.00 | 56,000.00 | 0.90% | 39,686 |
| 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% | 68,989 |
| 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% | 143,319 |
| 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% | 69,196 |
| 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 | 48,296.12 | -1.68% | 89,507 |
| Dec 24, 2025 | 55,242.72 | 55,922.33 | 48,495.15 | 49,126.21 | 49,121.28 | -9.32% | 243,799 |
| Dec 23, 2025 | 54,854.37 | 55,533.98 | 53,980.58 | 54,174.76 | 54,169.31 | -0.18% | 64,997 |
| Dec 22, 2025 | 55,339.81 | 55,922.33 | 53,592.23 | 54,271.85 | 54,266.39 | -0.71% | 95,286 |
| Dec 19, 2025 | 54,466.02 | 56,601.94 | 53,980.58 | 54,660.19 | 54,654.70 | 1.26% | 71,714 |
| Dec 18, 2025 | 55,922.33 | 56,504.85 | 52,718.45 | 53,980.58 | 53,975.16 | -0.71% | 81,901 |
| Dec 17, 2025 | 56,310.68 | 57,184.47 | 52,912.62 | 54,368.93 | 54,363.47 | -3.45% | 78,236 |
| Dec 16, 2025 | 65,145.63 | 65,145.63 | 55,631.07 | 56,310.68 | 56,305.02 | -13.56% | 145,069 |
| Dec 15, 2025 | 70,194.18 | 71,650.49 | 60,291.26 | 65,145.63 | 65,139.08 | -2.75% | 177,691 |
| Dec 12, 2025 | 66,407.77 | 67,281.55 | 63,883.50 | 66,990.29 | 66,983.56 | 1.47% | 28,260 |
| Dec 11, 2025 | 67,281.55 | 68,058.25 | 66,019.42 | 66,019.42 | 66,012.78 | -0.29% | 46,945 |
| Dec 10, 2025 | 69,126.21 | 69,320.39 | 66,213.59 | 66,213.59 | 66,206.94 | -4.21% | 28,558 |
| Dec 9, 2025 | 69,029.13 | 69,611.65 | 67,961.17 | 69,126.21 | 69,119.27 | 0.99% | 38,062 |
| Dec 8, 2025 | 65,533.98 | 68,446.60 | 65,436.89 | 68,446.60 | 68,439.72 | 4.60% | 43,891 |
| Dec 5, 2025 | 63,398.06 | 65,728.16 | 63,300.97 | 65,436.89 | 65,430.32 | 2.28% | 31,385 |
| Dec 4, 2025 | 65,145.63 | 66,019.42 | 62,621.36 | 63,980.58 | 63,974.15 | -2.66% | 51,618 |
| Dec 3, 2025 | 65,728.16 | 67,572.82 | 64,757.28 | 65,728.16 | 65,721.55 | 0.30% | 27,580 |
| Dec 2, 2025 | 66,893.20 | 68,737.86 | 64,563.11 | 65,533.98 | 65,527.39 | -1.32% | 47,735 |
| Dec 1, 2025 | 66,504.85 | 66,796.12 | 62,912.62 | 66,407.77 | 66,401.09 | -0.15% | 49,854 |