Young Poong Corporation 000670
KRX · Südkorea · Elektronische Technologie
KRW 40.600,00-650,00 (-1,58 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 40.600,00 | -1,58 % | KRW 41.000,00 | KRW 41.400,00 | KRW 40.000,00 | 44,20K |
| 2026-09-30 | KRW 41.250,00 | -2,02 % | KRW 42.050,00 | KRW 42.500,00 | KRW 41.200,00 | 31,47K |
| 2026-09-29 | KRW 42.100,00 | -1,98 % | KRW 42.600,00 | KRW 42.600,00 | KRW 40.750,00 | 77,16K |
| 2026-09-28 | KRW 42.950,00 | -0,81 % | KRW 43.200,00 | KRW 43.500,00 | KRW 41.500,00 | 62,19K |
| 2026-09-23 | KRW 43.300,00 | -1,14 % | KRW 43.900,00 | KRW 43.900,00 | KRW 42.600,00 | 62,64K |
| 2026-09-22 | KRW 43.800,00 | -0,11 % | KRW 45.050,00 | KRW 47.300,00 | KRW 43.500,00 | 189,58K |
| 2026-09-21 | KRW 43.850,00 | -7,59 % | KRW 47.600,00 | KRW 47.850,00 | KRW 43.000,00 | 108,03K |
| 2026-09-18 | KRW 47.450,00 | +2,48 % | KRW 46.250,00 | KRW 49.500,00 | KRW 45.100,00 | 177,29K |
| 2026-09-17 | KRW 46.300,00 | -1,59 % | KRW 46.800,00 | KRW 47.800,00 | KRW 45.500,00 | 60,53K |
| 2026-09-16 | KRW 47.050,00 | -6,83 % | KRW 49.050,00 | KRW 49.300,00 | KRW 46.450,00 | 156,24K |
| 2026-09-15 | KRW 50.500,00 | +1,10 % | KRW 52.700,00 | KRW 53.500,00 | KRW 45.600,00 | 535,38K |
| 2026-09-14 | KRW 49.950,00 | +29,91 % | KRW 47.850,00 | KRW 49.950,00 | KRW 46.100,00 | 612,72K |
| 2026-09-11 | KRW 38.450,00 | -2,41 % | KRW 38.450,00 | KRW 39.500,00 | KRW 38.050,00 | 19,09K |
| 2026-09-10 | KRW 39.400,00 | -1,25 % | KRW 39.150,00 | KRW 39.750,00 | KRW 38.650,00 | 38,29K |
| 2026-09-09 | KRW 39.900,00 | +1,66 % | KRW 39.750,00 | KRW 40.000,00 | KRW 38.500,00 | 14,36K |
| 2026-09-08 | KRW 39.250,00 | -0,51 % | KRW 39.650,00 | KRW 40.450,00 | KRW 38.750,00 | 14,26K |
| 2026-09-07 | KRW 39.450,00 | +0,38 % | KRW 39.750,00 | KRW 40.150,00 | KRW 38.800,00 | 17,08K |
| 2026-09-04 | KRW 39.300,00 | -1,75 % | KRW 40.550,00 | KRW 40.550,00 | KRW 39.300,00 | 20,52K |
| 2026-09-03 | KRW 40.000,00 | +0,25 % | KRW 39.700,00 | KRW 40.700,00 | KRW 39.000,00 | 28,99K |
| 2026-09-02 | KRW 39.900,00 | -1,12 % | KRW 39.850,00 | KRW 40.250,00 | KRW 38.900,00 | 25,18K |
| 2026-09-01 | KRW 40.350,00 | +0,88 % | KRW 39.700,00 | KRW 40.750,00 | KRW 39.200,00 | 25,10K |
| 2026-08-31 | KRW 40.000,00 | -2,91 % | KRW 41.150,00 | KRW 41.150,00 | KRW 39.200,00 | 31,28K |
| 2026-08-28 | KRW 41.200,00 | +2,36 % | KRW 40.150,00 | KRW 41.200,00 | KRW 39.650,00 | 32,74K |
| 2026-08-27 | KRW 40.250,00 | +1,00 % | KRW 39.950,00 | KRW 40.450,00 | KRW 39.300,00 | 35,61K |
| 2026-08-26 | KRW 39.850,00 | -1,24 % | KRW 39.900,00 | KRW 40.250,00 | KRW 38.550,00 | 28,32K |
| 2026-08-25 | KRW 40.350,00 | +2,28 % | KRW 39.450,00 | KRW 40.800,00 | KRW 38.600,00 | 43,81K |
| 2026-08-24 | KRW 39.450,00 | +5,76 % | KRW 37.300,00 | KRW 39.600,00 | KRW 37.300,00 | 42,18K |
| 2026-08-21 | KRW 37.300,00 | -2,10 % | KRW 37.300,00 | KRW 37.750,00 | KRW 36.300,00 | 21,37K |
| 2026-08-20 | KRW 38.100,00 | +1,87 % | KRW 37.400,00 | KRW 39.950,00 | KRW 37.400,00 | 44,24K |
| 2026-08-19 | KRW 37.400,00 | -2,09 % | KRW 37.450,00 | KRW 38.100,00 | KRW 36.600,00 | 14,92K |
| 2026-08-18 | KRW 38.200,00 | +0,26 % | KRW 38.800,00 | KRW 39.550,00 | KRW 37.600,00 | 32,38K |
| 2026-08-14 | KRW 38.100,00 | -1,80 % | KRW 38.600,00 | KRW 39.350,00 | KRW 37.550,00 | 21,13K |
| 2026-08-13 | KRW 38.800,00 | -1,27 % | KRW 39.350,00 | KRW 39.900,00 | KRW 38.200,00 | 24,42K |
| 2026-08-12 | KRW 39.300,00 | -0,38 % | KRW 39.450,00 | KRW 40.000,00 | KRW 38.850,00 | 15,91K |
| 2026-08-11 | KRW 39.450,00 | -1,74 % | KRW 40.300,00 | KRW 40.550,00 | KRW 39.000,00 | 24,73K |
| 2026-08-10 | KRW 40.150,00 | +6,36 % | KRW 38.100,00 | KRW 40.800,00 | KRW 37.000,00 | 30,57K |
| 2026-08-07 | KRW 37.750,00 | -1,05 % | KRW 37.850,00 | KRW 38.600,00 | KRW 36.850,00 | 39,08K |
| 2026-08-06 | KRW 38.150,00 | +2,42 % | KRW 38.500,00 | KRW 38.950,00 | KRW 37.100,00 | 49,36K |
| 2026-08-05 | KRW 37.250,00 | +6,43 % | KRW 35.150,00 | KRW 37.400,00 | KRW 35.150,00 | 43,71K |
| 2026-08-04 | KRW 35.000,00 | +2,34 % | KRW 33.550,00 | KRW 35.300,00 | KRW 33.550,00 | 35,51K |
| 2026-08-03 | KRW 34.200,00 | +1,63 % | KRW 32.450,00 | KRW 35.000,00 | KRW 32.400,00 | 31,30K |
| 2026-07-31 | KRW 33.650,00 | +4,50 % | KRW 33.000,00 | KRW 34.150,00 | KRW 32.250,00 | 26,86K |
| 2026-07-30 | KRW 32.200,00 | +0,31 % | KRW 31.750,00 | KRW 33.750,00 | KRW 31.750,00 | 54,88K |
| 2026-07-29 | KRW 32.100,00 | -3,60 % | KRW 34.350,00 | KRW 34.450,00 | KRW 31.000,00 | 46,94K |
| 2026-07-28 | KRW 33.300,00 | -4,72 % | KRW 34.250,00 | KRW 34.300,00 | KRW 32.850,00 | 19,57K |
| 2026-07-27 | KRW 34.950,00 | -0,85 % | KRW 35.550,00 | KRW 36.350,00 | KRW 34.600,00 | 33,82K |
| 2026-07-24 | KRW 35.250,00 | -1,12 % | KRW 34.950,00 | KRW 36.300,00 | KRW 34.700,00 | 20,45K |
| 2026-07-23 | KRW 35.650,00 | +4,55 % | KRW 33.550,00 | KRW 35.700,00 | KRW 33.550,00 | 32,12K |
| 2026-07-22 | KRW 34.100,00 | +1,34 % | KRW 33.950,00 | KRW 35.200,00 | KRW 33.950,00 | 21,09K |
| 2026-07-21 | KRW 33.650,00 | -1,03 % | KRW 33.600,00 | KRW 35.600,00 | KRW 32.700,00 | 39,68K |
| 2026-07-20 | KRW 34.000,00 | -6,59 % | KRW 36.150,00 | KRW 36.400,00 | KRW 34.000,00 | 40,60K |
| 2026-07-16 | KRW 36.400,00 | -0,68 % | KRW 36.650,00 | KRW 37.150,00 | KRW 35.600,00 | 14,51K |
| 2026-07-15 | KRW 36.650,00 | +3,97 % | KRW 36.150,00 | KRW 37.350,00 | KRW 35.550,00 | 31,20K |
| 2026-07-14 | KRW 35.250,00 | -0,98 % | KRW 36.800,00 | KRW 37.200,00 | KRW 34.800,00 | 41,42K |
| 2026-07-13 | KRW 35.600,00 | -3,13 % | KRW 37.150,00 | KRW 37.850,00 | KRW 35.500,00 | 30,07K |
| 2026-07-10 | KRW 36.750,00 | +2,51 % | KRW 36.600,00 | KRW 37.850,00 | KRW 36.500,00 | 31,33K |
| 2026-07-09 | KRW 35.850,00 | -2,18 % | KRW 35.750,00 | KRW 37.650,00 | KRW 35.450,00 | 50,97K |
| 2026-07-08 | KRW 36.650,00 | -5,54 % | KRW 39.550,00 | KRW 39.550,00 | KRW 36.350,00 | 30,37K |
| 2026-07-07 | KRW 38.800,00 | -0,51 % | KRW 37.550,00 | KRW 39.950,00 | KRW 37.550,00 | 21,10K |
| 2026-07-06 | KRW 39.000,00 | -2,26 % | KRW 39.850,00 | KRW 40.250,00 | KRW 38.300,00 | 18,15K |
| 2026-07-03 | KRW 39.900,00 | +1,14 % | KRW 40.650,00 | KRW 40.700,00 | KRW 37.800,00 | 32,99K |
| 2026-07-02 | KRW 39.450,00 | -2,35 % | KRW 40.800,00 | KRW 41.350,00 | KRW 38.700,00 | 13,77K |
| 2026-07-01 | KRW 40.400,00 | +2,28 % | KRW 40.750,00 | KRW 41.450,00 | KRW 39.750,00 | 24,82K |
| 2026-06-30 | KRW 39.500,00 | -5,05 % | KRW 40.750,00 | KRW 41.150,00 | KRW 39.450,00 | 31,68K |
| 2026-06-29 | KRW 41.600,00 | +8,19 % | KRW 41.350,00 | KRW 41.600,00 | KRW 38.500,00 | 34,12K |
| 2026-06-26 | KRW 38.450,00 | -5,30 % | KRW 40.750,00 | KRW 40.750,00 | KRW 37.550,00 | 31,75K |
| 2026-06-25 | KRW 40.600,00 | -0,25 % | KRW 41.000,00 | KRW 41.500,00 | KRW 39.950,00 | 31,70K |
| 2026-06-24 | KRW 40.700,00 | +0,12 % | KRW 40.650,00 | KRW 41.350,00 | KRW 39.500,00 | 34,49K |
| 2026-06-23 | KRW 40.650,00 | -3,90 % | KRW 42.400,00 | KRW 42.700,00 | KRW 40.400,00 | 35,89K |
| 2026-06-22 | KRW 42.300,00 | -7,64 % | KRW 44.550,00 | KRW 45.450,00 | KRW 42.300,00 | 26,34K |
| 2026-06-19 | KRW 45.800,00 | -0,43 % | KRW 45.600,00 | KRW 47.150,00 | KRW 44.200,00 | 38,33K |
| 2026-06-18 | KRW 46.000,00 | -4,47 % | KRW 47.500,00 | KRW 47.900,00 | KRW 46.000,00 | 31,89K |
| 2026-06-17 | KRW 48.150,00 | -1,33 % | KRW 48.850,00 | KRW 49.600,00 | KRW 47.250,00 | 32,20K |
| 2026-06-16 | KRW 48.800,00 | -0,10 % | KRW 49.000,00 | KRW 49.500,00 | KRW 48.000,00 | 27,23K |
| 2026-06-15 | KRW 48.850,00 | +3,50 % | KRW 49.200,00 | KRW 49.800,00 | KRW 48.050,00 | 24,87K |
| 2026-06-12 | KRW 47.200,00 | +1,29 % | KRW 48.600,00 | KRW 49.200,00 | KRW 46.650,00 | 26,17K |
| 2026-06-11 | KRW 46.600,00 | +2,31 % | KRW 44.700,00 | KRW 47.200,00 | KRW 44.050,00 | 45,46K |
| 2026-06-10 | KRW 45.550,00 | -1,51 % | KRW 45.700,00 | KRW 46.150,00 | KRW 44.100,00 | 46,41K |
| 2026-06-09 | KRW 46.250,00 | +2,66 % | KRW 45.000,00 | KRW 46.950,00 | KRW 44.500,00 | 54,18K |
| 2026-06-08 | KRW 45.050,00 | -8,15 % | KRW 45.100,00 | KRW 48.300,00 | KRW 44.850,00 | 26,88K |
| 2026-06-05 | KRW 49.050,00 | -3,63 % | KRW 51.400,00 | KRW 51.400,00 | KRW 48.450,00 | 23,75K |
| 2026-06-04 | KRW 50.900,00 | +1,19 % | KRW 50.000,00 | KRW 51.300,00 | KRW 49.550,00 | 23,22K |
| 2026-06-02 | KRW 50.300,00 | -3,27 % | KRW 52.000,00 | KRW 52.000,00 | KRW 49.650,00 | 28,82K |
| 2026-06-01 | KRW 52.000,00 | +0,58 % | KRW 51.800,00 | KRW 52.900,00 | KRW 49.900,00 | 23,67K |
| 2026-05-29 | KRW 51.700,00 | +0,19 % | KRW 51.600,00 | KRW 52.300,00 | KRW 50.400,00 | 27,49K |
| 2026-05-28 | KRW 51.600,00 | -0,96 % | KRW 52.600,00 | KRW 53.200,00 | KRW 49.400,00 | 32,66K |
| 2026-05-27 | KRW 52.100,00 | -4,23 % | KRW 54.600,00 | KRW 55.000,00 | KRW 51.900,00 | 26,38K |
| 2026-05-26 | KRW 54.400,00 | -1,81 % | KRW 56.700,00 | KRW 57.000,00 | KRW 54.000,00 | 22,11K |
| 2026-05-22 | KRW 55.400,00 | +2,59 % | KRW 55.200,00 | KRW 55.600,00 | KRW 54.150,00 | 16,46K |
| 2026-05-21 | KRW 54.000,00 | +2,47 % | KRW 53.200,00 | KRW 54.300,00 | KRW 52.600,00 | 21,22K |