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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41,400	40,000	40,000	41,650	39,650	33,182
August 14, 2025	41,300	42,000	42,000	43,100	40,900	21,475
August 13, 2025	40,950	41,450	41,450	41,900	40,950	9,197
August 12, 2025	40,900	41,250	41,250	42,250	40,900	19,433
August 11, 2025	42,000	41,500	41,500	42,250	41,150	14,697
August 08, 2025	42,300	41,750	41,750	42,400	41,600	9,936
August 07, 2025	41,450	42,150	42,150	42,300	40,800	21,083
August 06, 2025	40,100	41,450	41,450	41,500	40,100	15,091
August 05, 2025	40,600	40,500	40,500	41,700	40,150	27,119
August 04, 2025	40,950	40,650	40,650	41,850	40,050	12,956
August 01, 2025	42,000	40,700	40,700	42,250	40,650	34,826
July 31, 2025	42,750	42,500	42,500	43,800	42,150	26,700
July 30, 2025	42,850	43,150	43,150	44,100	42,850	20,242
July 29, 2025	42,800	43,100	43,100	43,450	42,400	9,758
July 28, 2025	43,600	43,250	43,250	44,300	43,100	17,161
July 25, 2025	42,800	44,000	44,000	44,150	42,800	23,054
July 24, 2025	43,750	43,200	43,200	44,350	43,000	18,956
July 23, 2025	44,900	43,850	43,850	45,500	43,350	31,071
July 22, 2025	44,200	44,250	44,250	44,700	43,750	21,747
July 21, 2025	44,850	44,650	44,650	46,000	43,750	47,684
July 18, 2025	43,700	44,800	44,800	45,850	43,650	66,680
July 17, 2025	44,500	43,850	43,850	44,500	43,200	20,211
July 16, 2025	44,850	44,250	44,250	45,650	44,150	25,009
July 15, 2025	45,400	45,150	45,150	45,700	44,900	21,809
July 14, 2025	45,800	45,850	45,850	46,300	45,200	18,499
July 11, 2025	46,350	46,250	46,250	46,950	45,800	41,759
July 10, 2025	45,600	46,150	46,150	46,450	45,400	45,588
July 09, 2025	46,000	45,950	45,950	47,500	45,400	41,901
July 08, 2025	44,250	46,150	46,150	46,500	43,700	51,067
July 07, 2025	44,100	44,350	44,350	44,500	42,850	25,505
July 04, 2025	44,700	43,300	43,300	45,050	43,150	26,873
July 03, 2025	43,700	44,700	44,700	44,700	43,250	48,090
July 02, 2025	44,000	43,550	43,550	44,300	43,200	25,784
July 01, 2025	42,600	44,500	44,500	45,000	42,600	60,698
June 30, 2025	42,250	42,950	42,950	44,100	42,250	41,416
June 27, 2025	42,100	43,200	43,200	52,000	41,050	459,374
June 26, 2025	42,500	41,700	41,700	42,750	41,000	30,788
June 25, 2025	43,150	42,600	42,600	43,500	42,500	34,428
June 24, 2025	43,100	43,450	43,450	44,050	42,250	43,082
June 23, 2025	41,600	42,250	42,250	42,850	41,100	36,041
June 20, 2025	42,950	41,800	41,800	42,950	41,800	27,270
June 19, 2025	42,100	42,500	42,500	42,700	41,600	14,149
June 18, 2025	42,300	42,100	42,100	43,300	42,000	31,468
June 17, 2025	42,550	42,650	42,650	44,500	41,900	49,223
June 16, 2025	42,550	42,550	42,550	42,750	40,250	34,393
June 13, 2025	42,800	41,750	41,750	43,300	40,700	57,467
June 12, 2025	42,600	42,750	42,750	43,850	41,900	158,833
June 11, 2025	42,450	42,500	42,500	42,500	41,800	38,756
June 10, 2025	42,350	42,450	42,450	42,950	41,800	36,959
June 09, 2025	43,450	42,800	42,800	43,450	41,950	57,420
June 05, 2025	43,400	43,300	43,300	43,400	42,500	33,341
June 04, 2025	40,400	42,650	42,650	43,400	40,050	148,761
June 02, 2025	39,950	39,250	39,250	40,800	39,150	51,030
May 30, 2025	39,000	39,950	39,950	41,600	39,000	124,597
May 29, 2025	37,050	38,450	38,450	38,550	37,000	34,223
May 28, 2025	36,600	37,000	37,000	37,900	36,150	51,566
May 27, 2025	36,400	36,150	36,150	37,250	36,100	8,913
May 26, 2025	35,600	36,400	36,400	37,050	35,550	33,035
May 23, 2025	34,600	35,600	35,600	35,700	34,150	14,465
May 22, 2025	34,200	34,600	34,600	35,000	33,900	21,036

Young Poong Corporation (000670.KS) KSC