Young Poong Corporation 000670
KRX · South Korea · Electronic Technology
KRW 40,600.00-650.00 (-1.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-20 | KRW 52,700.00 | -6.06% | KRW 57,300.00 | KRW 57,300.00 | KRW 52,000.00 | 39.05K |