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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	987	986	986	990	981	56,126
October 23, 2025	985	987	987	999	983	72,148
October 22, 2025	987	985	985	995	977	155,456
October 21, 2025	985	987	987	992	985	96,617
October 20, 2025	999	991	991	999	986	60,817
October 17, 2025	1,001	995	995	1,001	980	127,399
October 16, 2025	1,000	997	997	1,000	990	46,898
October 15, 2025	996	998	998	1,000	992	52,967
October 14, 2025	997	996	996	1,007	990	89,496
October 13, 2025	985	997	997	1,003	985	112,694
October 10, 2025	1,004	997	997	1,008	949	181,792
October 02, 2025	998	1,000	1,000	1,011	996	87,871
October 01, 2025	1,000	1,000	1,000	1,023	994	89,479
September 30, 2025	1,005	1,000	1,000	1,005	998	30,812
September 29, 2025	998	1,005	1,005	1,013	993	120,699
September 26, 2025	1,016	1,004	1,004	1,017	994	146,940
September 25, 2025	1,018	1,016	1,016	1,021	1,002	76,109
September 24, 2025	1,020	1,018	1,018	1,023	1,010	42,133
September 23, 2025	1,020	1,020	1,020	1,020	995	220,440
September 22, 2025	1,035	1,020	1,020	1,036	1,008	68,306
September 19, 2025	1,030	1,033	1,033	1,036	1,016	70,161
September 18, 2025	1,033	1,031	1,031	1,037	1,027	125,794
September 17, 2025	1,039	1,033	1,033	1,050	1,027	76,623
September 16, 2025	1,043	1,044	1,044	1,046	1,029	105,061
September 15, 2025	1,045	1,043	1,043	1,046	1,035	75,318
September 12, 2025	1,050	1,045	1,045	1,050	1,040	134,902
September 11, 2025	1,055	1,050	1,050	1,064	1,044	131,888
September 10, 2025	1,037	1,056	1,056	1,158	1,035	1.3M
September 09, 2025	1,040	1,035	1,035	1,050	1,028	97,048
September 08, 2025	1,036	1,040	1,040	1,053	1,031	131,126
September 05, 2025	1,051	1,039	1,039	1,070	1,027	238,597
September 04, 2025	1,085	1,042	1,042	1,180	1,026	1.87M
September 03, 2025	1,001	996	996	1,003	985	72,662
September 02, 2025	990	1,000	1,000	1,001	989	36,085
September 01, 2025	1,001	997	997	1,001	994	30,648
August 29, 2025	999	996	996	1,001	983	75,718
August 28, 2025	997	999	999	1,001	994	15,040
August 27, 2025	1,001	998	998	1,001	993	45,687
August 26, 2025	1,017	1,001	1,001	1,017	995	173,601
August 25, 2025	998	1,017	1,017	1,091	992	363,444
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

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