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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	58,700	57,900	57,900	59,600	57,800	31,590
November 19, 2025	59,200	58,300	58,300	61,200	57,800	55,727
November 18, 2025	57,100	57,700	57,700	59,800	57,100	68,280
November 17, 2025	56,600	57,600	57,600	58,300	55,100	45,756
November 14, 2025	55,500	55,200	55,200	56,900	54,000	35,960
November 13, 2025	54,600	55,200	55,200	55,600	53,300	47,441
November 12, 2025	52,000	54,500	54,500	54,700	51,400	40,739
November 11, 2025	51,700	51,600	51,600	53,000	51,300	31,053
November 10, 2025	50,700	52,300	52,300	53,300	50,000	54,257
November 07, 2025	51,500	50,700	50,700	51,600	49,900	42,483
November 06, 2025	49,800	51,000	51,000	51,300	49,150	39,614
November 05, 2025	49,900	48,900	48,900	49,950	47,000	67,602
November 04, 2025	48,100	49,750	49,750	49,900	48,100	33,813
November 03, 2025	48,700	48,550	48,550	49,100	47,300	34,446
October 31, 2025	48,000	49,000	49,000	50,000	47,600	55,859
October 30, 2025	45,400	48,250	48,250	49,150	45,400	84,917
October 29, 2025	46,000	45,850	45,850	46,400	44,900	33,533
October 28, 2025	45,600	45,300	45,300	45,750	44,600	19,318
October 27, 2025	44,950	45,300	45,300	45,700	44,100	26,896
October 24, 2025	45,800	45,400	45,400	46,050	45,050	24,006
October 23, 2025	44,950	45,000	45,000	45,850	44,700	18,931
October 22, 2025	44,900	45,300	45,300	45,400	44,650	16,044
October 21, 2025	45,450	45,400	45,400	46,500	45,000	24,180
October 20, 2025	45,300	45,400	45,400	45,700	44,850	20,873
October 17, 2025	47,250	45,300	45,300	47,600	45,300	33,297
October 16, 2025	47,450	47,800	47,800	48,500	46,600	44,279
October 15, 2025	49,900	48,600	48,600	49,900	46,800	65,858
October 14, 2025	45,750	48,550	48,550	49,300	45,250	154,962
October 13, 2025	47,350	45,800	45,800	47,550	44,700	125,376
October 10, 2025	45,250	45,900	45,900	47,100	45,200	64,048
October 02, 2025	45,400	45,950	45,950	46,850	45,300	29,782
October 01, 2025	45,900	46,000	46,000	46,400	45,050	33,778
September 30, 2025	43,750	46,550	46,550	47,650	43,750	107,984
September 29, 2025	42,250	43,900	43,900	44,200	42,000	36,964
September 26, 2025	42,650	42,250	42,250	43,000	41,650	27,330
September 25, 2025	41,750	43,100	43,100	43,150	41,750	18,270
September 24, 2025	42,750	42,100	42,100	42,750	41,750	47,061
September 23, 2025	41,800	42,500	42,500	42,900	41,800	22,650
September 22, 2025	41,600	42,250	42,250	43,150	41,600	30,919
September 19, 2025	42,750	42,100	42,100	43,950	42,100	26,244
September 18, 2025	42,900	42,750	42,750	43,200	42,300	22,921
September 17, 2025	43,000	43,500	43,500	43,700	42,150	33,477
September 16, 2025	43,600	43,000	43,000	44,100	43,000	30,996
September 15, 2025	43,650	43,950	43,950	44,300	42,850	36,121
September 12, 2025	41,950	43,450	43,450	43,500	41,200	43,889
September 11, 2025	41,250	41,950	41,950	42,100	40,850	29,748
September 10, 2025	39,300	41,300	41,300	41,800	39,100	78,706
September 09, 2025	39,250	39,250	39,250	39,700	38,600	26,292
September 08, 2025	39,250	38,750	38,750	39,550	38,650	24,003
September 05, 2025	38,700	39,000	39,000	39,300	38,550	30,538

Young Poong Corporation (000670.KS) KSC