Young Poong Corporation - 000670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,400	61,400	61,400	63,500	59,100	58,653
February 19, 2026	60,500	59,400	59,400	60,500	58,000	58,477
February 13, 2026	58,800	60,100	60,100	60,300	57,800	27,740
February 12, 2026	59,600	60,300	60,300	60,400	59,100	54,646
February 11, 2026	60,400	59,300	59,300	60,400	58,000	31,851
February 10, 2026	58,600	59,300	59,300	59,900	58,000	41,468
February 09, 2026	59,900	57,600	57,600	59,900	57,100	43,333
February 06, 2026	54,700	56,600	56,600	57,000	53,800	39,816
February 05, 2026	59,700	58,100	58,100	60,400	57,600	34,828
February 04, 2026	60,100	61,800	61,800	62,800	59,600	55,181
February 03, 2026	59,200	59,200	59,200	60,600	57,700	46,768
February 02, 2026	59,700	58,200	58,200	61,300	58,100	78,153
January 30, 2026	65,600	64,900	64,900	65,900	62,500	67,157
January 29, 2026	62,700	66,300	66,300	67,100	61,500	84,838
January 28, 2026	60,800	63,200	63,200	64,800	59,500	64,211
January 27, 2026	58,400	59,300	59,300	59,800	57,600	37,412
January 26, 2026	57,000	59,400	59,400	60,500	56,800	67,336
January 23, 2026	54,100	55,700	55,700	57,000	54,100	60,955
January 22, 2026	52,700	54,300	54,300	56,000	52,700	66,643
January 21, 2026	53,400	52,700	52,700	53,500	51,600	42,847
January 20, 2026	52,600	53,400	53,400	54,600	52,600	52,528
January 19, 2026	53,900	52,500	52,500	54,600	51,600	73,338
January 16, 2026	56,100	53,700	53,700	56,100	51,900	219,792
January 15, 2026	48,000	49,400	49,400	49,450	47,650	78,498
January 14, 2026	49,450	47,750	47,750	49,450	46,500	91,140
January 13, 2026	47,000	49,250	49,250	50,400	46,700	111,706
January 12, 2026	45,400	46,250	46,250	46,450	44,850	53,498
January 09, 2026	47,300	45,150	45,150	47,300	45,100	61,161
January 08, 2026	45,900	47,300	47,300	47,300	45,650	57,827
January 07, 2026	45,750	45,800	45,800	46,600	45,450	48,227
January 06, 2026	46,650	45,700	45,700	46,700	45,450	49,013
January 05, 2026	45,500	46,200	46,200	46,450	45,000	77,445
January 02, 2026	48,000	45,700	45,700	48,400	45,000	98,032
December 30, 2025	48,600	47,500	47,500	48,600	47,200	50,982
December 29, 2025	48,550	47,900	47,900	49,450	47,650	87,085
December 26, 2025	50,900	49,750	49,745.19	51,300	49,450	89,507
December 24, 2025	56,900	50,600	50,600	57,600	49,950	236,685
December 23, 2025	56,500	55,800	55,800	57,200	55,600	63,104
December 22, 2025	57,000	55,900	55,900	57,600	55,200	93,771
December 19, 2025	56,100	56,300	56,300	58,300	55,600	69,626
December 18, 2025	57,600	55,600	55,600	58,200	54,300	79,516
December 17, 2025	58,000	56,000	56,000	58,900	54,500	75,958
December 16, 2025	67,100	58,000	58,000	67,100	57,300	142,702
December 15, 2025	72,300	67,100	67,100	73,800	62,100	174,009
December 12, 2025	68,400	69,000	69,000	69,300	65,800	27,437
December 11, 2025	69,300	68,000	68,000	70,100	68,000	45,578
December 10, 2025	71,200	68,200	68,200	71,400	68,200	27,727
December 09, 2025	71,100	71,200	71,200	71,700	70,000	36,954
December 08, 2025	67,500	70,500	70,500	70,500	67,400	46,565
December 05, 2025	65,300	67,400	67,400	67,700	65,200	30,471
December 04, 2025	67,100	65,900	65,900	68,000	64,500	51,096
December 03, 2025	67,700	67,700	67,700	69,600	66,700	27,618
December 02, 2025	68,900	67,500	67,500	70,800	66,500	46,345
December 01, 2025	68,500	68,400	68,400	68,800	64,800	49,394
November 28, 2025	67,400	68,500	68,500	68,800	66,700	49,953
November 27, 2025	60,700	68,100	68,100	68,900	60,700	122,843
November 26, 2025	58,500	60,600	60,600	60,600	58,500	36,853
November 25, 2025	57,600	58,800	58,800	59,700	57,600	30,075
November 24, 2025	57,900	57,400	57,400	58,800	57,200	33,034
November 21, 2025	57,100	57,400	57,400	57,800	56,000	33,139

Young Poong Corporation (000670.KS) KSC