Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,415.002,415.002,335.002,350.002,216.9966,608
2024-07-242,410.002,525.002,405.002,420.002,283.03148,856
2024-07-232,425.002,450.002,405.002,415.002,278.3150,869
2024-07-222,505.002,505.002,415.002,425.002,287.74123,094
2024-07-192,510.002,580.002,485.002,505.002,363.2286,178
2024-07-182,535.002,535.002,490.002,510.002,367.9357,990
2024-07-172,530.002,550.002,525.002,535.002,391.5241,399
2024-07-162,510.002,550.002,510.002,535.002,391.5249,700
2024-07-152,550.002,550.002,515.002,530.002,386.8031,640
2024-07-122,530.002,545.002,505.002,535.002,391.5229,261
2024-07-112,555.002,555.002,520.002,525.002,382.0840,151
2024-07-102,525.002,555.002,525.002,545.002,400.9532,753
2024-07-092,535.002,540.002,500.002,535.002,391.52117,512
2024-07-082,535.002,550.002,485.002,535.002,391.52152,994
2024-07-052,630.002,670.002,530.002,535.002,391.52185,194
2024-07-042,650.002,690.002,610.002,630.002,481.14105,825
2024-07-032,690.002,690.002,635.002,650.002,500.0152,370
2024-07-022,710.002,730.002,645.002,660.002,509.44113,297
2024-07-012,690.002,725.002,670.002,715.002,561.3379,534
2024-06-282,720.002,735.002,675.002,690.002,537.7577,445
2024-06-272,670.002,720.002,660.002,720.002,566.05225,174
2024-06-262,670.002,690.002,650.002,660.002,509.4430,608
2024-06-252,630.002,685.002,625.002,660.002,509.4494,812
2024-06-242,680.002,685.002,640.002,650.002,500.0188,142
2024-06-212,730.002,735.002,665.002,680.002,528.31106,416
2024-06-202,740.002,755.002,715.002,735.002,580.2042,238
2024-06-192,750.002,760.002,720.002,740.002,584.9278,156
2024-06-182,730.002,775.002,730.002,750.002,594.3588,764
2024-06-172,695.002,780.002,695.002,750.002,594.35187,598
2024-06-142,720.002,795.002,685.002,685.002,533.03191,661
2024-06-132,685.002,730.002,685.002,715.002,561.3380,223
2024-06-122,680.002,725.002,670.002,680.002,528.3167,141
2024-06-112,690.002,715.002,665.002,665.002,514.1674,294
2024-06-102,680.002,705.002,675.002,705.002,551.9044,503
2024-06-072,705.002,725.002,685.002,705.002,551.9053,309
2024-06-052,700.002,750.002,695.002,705.002,551.9084,192
2024-06-042,695.002,725.002,680.002,700.002,547.1889,379
2024-06-032,680.002,735.002,675.002,725.002,570.7688,169
2024-05-312,660.002,715.002,660.002,675.002,523.5961,897
2024-05-302,690.002,705.002,660.002,665.002,514.1656,277
2024-05-292,715.002,740.002,685.002,690.002,537.7577,695
2024-05-282,730.002,755.002,700.002,725.002,570.76123,978
2024-05-272,745.002,765.002,710.002,725.002,570.7676,113
2024-05-242,745.002,770.002,695.002,730.002,575.4867,162
2024-05-232,740.002,760.002,710.002,750.002,594.35154,886
2024-05-222,680.002,920.002,675.002,720.002,566.05719,905
2024-05-212,700.002,710.002,665.002,700.002,547.1862,928
2024-05-202,715.002,735.002,685.002,715.002,561.3378,174
2024-05-172,720.002,745.002,710.002,720.002,566.0575,109
2024-05-162,730.002,740.002,705.002,725.002,570.7670,191
2024-05-142,695.002,750.002,690.002,715.002,561.3364,672
2024-05-132,700.002,725.002,680.002,695.002,542.4642,959
2024-05-102,720.002,735.002,695.002,715.002,561.3363,081
2024-05-092,735.002,745.002,705.002,720.002,566.0541,326
2024-05-082,690.002,740.002,690.002,735.002,580.2084,427
2024-05-072,725.002,735.002,695.002,700.002,547.1872,131
2024-05-032,715.002,730.002,700.002,725.002,570.7671,255
2024-05-022,705.002,715.002,680.002,710.002,556.6142,911
2024-04-302,685.002,745.002,685.002,720.002,566.0550,768
2024-04-292,680.002,705.002,680.002,700.002,547.1856,636
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2760.0000 KRW
2023-12-2750.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.