Young Poong Paper Mfg Co.,Ltd. - 006740.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	986	998	998	1,002	986	25,892
August 21, 2025	1,000	997	997	1,000	995	38,904
August 20, 2025	999	997	997	999	990	56,831
August 19, 2025	1,000	999	999	1,003	986	109,761
August 18, 2025	1,004	997	997	1,004	989	66,482
August 14, 2025	1,006	1,004	1,004	1,006	999	22,800
August 13, 2025	1,000	1,004	1,004	1,005	995	77,434
August 12, 2025	1,005	999	999	1,005	994	36,913
August 11, 2025	999	999	999	1,005	992	53,565
August 08, 2025	1,005	999	999	1,005	995	49,610
August 07, 2025	1,002	997	997	1,049	996	108,425
August 06, 2025	985	1,004	1,004	1,019	985	80,194
August 05, 2025	1,010	1,001	1,001	1,010	996	92,579
August 04, 2025	1,004	1,001	1,001	1,010	999	49,344
August 01, 2025	1,025	1,004	1,004	1,025	1,000	83,580
July 31, 2025	1,030	1,019	1,019	1,032	1,015	42,161
July 30, 2025	1,038	1,021	1,021	1,043	1,021	105,609
July 29, 2025	1,030	1,038	1,038	1,050	1,030	38,677
July 28, 2025	1,044	1,039	1,039	1,046	1,030	74,502
July 25, 2025	1,046	1,035	1,035	1,047	1,030	52,742
July 24, 2025	1,060	1,046	1,046	1,060	1,033	107,743
July 23, 2025	1,060	1,050	1,050	1,065	1,049	72,408
July 22, 2025	1,068	1,060	1,060	1,068	1,050	101,133
July 21, 2025	1,062	1,063	1,063	1,070	1,054	54,287
July 18, 2025	1,062	1,062	1,062	1,067	1,052	62,302
July 17, 2025	1,059	1,062	1,062	1,070	1,045	54,887
July 16, 2025	1,071	1,050	1,050	1,071	1,045	74,812
July 15, 2025	1,069	1,063	1,063	1,079	1,055	83,200
July 14, 2025	1,084	1,069	1,069	1,091	1,064	99,498
July 11, 2025	1,082	1,084	1,084	1,090	1,075	107,068
July 10, 2025	1,084	1,079	1,079	1,089	1,071	106,102
July 09, 2025	1,088	1,084	1,084	1,097	1,076	166,570
July 08, 2025	1,082	1,076	1,076	1,089	1,068	95,064
July 07, 2025	1,070	1,082	1,082	1,094	1,070	102,974
July 04, 2025	1,076	1,081	1,081	1,088	1,070	116,862
July 03, 2025	1,053	1,076	1,076	1,141	1,053	413,338
July 02, 2025	1,050	1,053	1,053	1,066	1,043	144,296
July 01, 2025	1,066	1,062	1,062	1,072	1,056	93,554
June 30, 2025	1,088	1,065	1,065	1,089	1,061	89,180
June 27, 2025	1,068	1,079	1,079	1,170	1,059	541,326
June 26, 2025	1,075	1,068	1,068	1,085	1,061	146,372
June 25, 2025	1,082	1,075	1,075	1,082	1,067	140,262
June 24, 2025	1,060	1,080	1,080	1,080	1,060	109,692
June 23, 2025	1,085	1,058	1,058	1,085	1,050	105,033
June 20, 2025	1,085	1,085	1,085	1,089	1,070	107,053
June 19, 2025	1,075	1,086	1,086	1,091	1,075	60,350
June 18, 2025	1,061	1,086	1,086	1,087	1,061	71,495
June 17, 2025	1,101	1,070	1,070	1,104	1,051	140,288
June 16, 2025	1,104	1,101	1,101	1,110	1,087	98,661
June 13, 2025	1,126	1,107	1,107	1,129	1,090	225,512
June 12, 2025	1,100	1,126	1,126	1,171	1,091	435,810
June 11, 2025	1,055	1,103	1,103	1,104	1,048	498,032
June 10, 2025	1,049	1,052	1,052	1,053	1,025	177,197
June 09, 2025	1,017	1,042	1,042	1,044	1,013	262,921
June 05, 2025	1,005	1,017	1,017	1,019	1,005	77,153
June 04, 2025	1,005	1,009	1,009	1,015	1,001	64,534
June 02, 2025	1,029	1,005	1,005	1,029	1,005	72,905
May 30, 2025	1,013	1,027	1,027	1,030	1,005	157,826
May 29, 2025	1,003	1,011	1,011	1,012	998	119,201
May 28, 2025	991	1,001	1,001	1,002	991	91,014

Young Poong Paper Mfg Co.,Ltd. (006740.KS) KSC