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
2024-04-262,715.002,725.002,675.002,690.002,537.7586,092
2024-04-252,695.002,750.002,680.002,710.002,556.6163,621
2024-04-242,685.002,735.002,685.002,695.002,542.4686,267
2024-04-232,720.002,750.002,650.002,680.002,528.31117,384
2024-04-222,700.002,770.002,690.002,720.002,566.0566,232
2024-04-192,740.002,765.002,640.002,700.002,547.18106,857
2024-04-182,725.002,770.002,725.002,755.002,599.0733,585
2024-04-172,725.002,780.002,720.002,750.002,594.3552,443
2024-04-162,790.002,820.002,750.002,750.002,594.3569,148
2024-04-152,795.002,830.002,725.002,815.002,655.6782,726
2024-04-122,720.002,815.002,720.002,805.002,646.2497,523
2024-04-112,665.002,755.002,630.002,745.002,589.63111,245
2024-04-092,665.002,735.002,665.002,705.002,551.9048,830
2024-04-082,710.002,715.002,645.002,665.002,514.1675,142
2024-04-052,675.002,720.002,655.002,700.002,547.1880,513
2024-04-042,720.002,735.002,685.002,690.002,537.7582,659
2024-04-032,775.002,790.002,705.002,710.002,556.61142,056
2024-04-022,820.002,850.002,775.002,775.002,617.93112,829
2024-04-012,775.002,840.002,775.002,820.002,660.39100,362
2024-03-292,810.002,835.002,765.002,770.002,613.2298,870
2024-03-282,800.002,835.002,795.002,810.002,650.9592,764
2024-03-272,775.002,820.002,770.002,795.002,636.8076,545
2024-03-262,765.002,800.002,760.002,775.002,617.9393,051
2024-03-252,810.002,810.002,760.002,785.002,627.3787,656
2024-03-222,810.002,820.002,785.002,795.002,636.80108,525
2024-03-212,815.002,840.002,800.002,800.002,641.5261,238
2024-03-202,790.002,815.002,790.002,805.002,646.2468,342
2024-03-192,855.002,875.002,765.002,770.002,613.22217,560
2024-03-182,845.002,865.002,820.002,865.002,702.8497,264
2024-03-152,885.002,890.002,800.002,845.002,683.97129,935
2024-03-142,835.002,875.002,835.002,845.002,683.97106,089
2024-03-132,865.002,880.002,825.002,845.002,683.97115,823
2024-03-122,915.002,940.002,850.002,850.002,688.69290,067
2024-03-112,900.002,985.002,890.002,925.002,759.44424,963
2024-03-083,000.003,170.002,880.002,880.002,716.992,313,767
2024-03-072,995.002,995.002,940.002,955.002,787.75148,702
2024-03-062,925.003,030.002,915.002,990.002,820.77299,945
2024-03-052,940.002,975.002,920.002,925.002,759.44140,039
2024-03-042,940.002,970.002,910.002,970.002,801.90215,955
2024-02-292,870.002,920.002,850.002,915.002,750.01196,572
2024-02-282,830.002,880.002,820.002,840.002,679.261,066,826
2024-02-272,900.002,900.002,810.002,835.002,674.54128,813
2024-02-262,820.002,910.002,820.002,905.002,740.58146,208
2024-02-232,935.002,935.002,850.002,850.002,688.69141,778
2024-02-222,930.002,945.002,895.002,935.002,768.88110,542
2024-02-212,930.002,980.002,915.002,930.002,764.16155,978
2024-02-202,985.002,990.002,930.002,945.002,778.31144,260
2024-02-192,960.003,015.002,945.002,985.002,816.05175,758
2024-02-162,930.003,010.002,920.002,980.002,811.33269,165
2024-02-152,990.003,010.002,915.002,915.002,750.01207,542
2024-02-142,895.002,980.002,895.002,970.002,801.90238,501
2024-02-132,900.002,965.002,890.002,925.002,759.44208,483
2024-02-082,925.002,945.002,880.002,910.002,745.29127,374
2024-02-072,875.002,945.002,875.002,930.002,764.16175,827
2024-02-062,910.002,945.002,830.002,865.002,702.84135,978
2024-02-052,950.002,995.002,905.002,915.002,750.01294,270
2024-02-022,875.002,980.002,855.002,965.002,797.18696,977
2024-02-012,820.002,915.002,780.002,855.002,693.41303,712
2024-01-312,820.002,845.002,785.002,830.002,669.82101,147
2024-01-302,830.002,880.002,805.002,820.002,660.39202,544
← NewerPage 11 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.