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
2024-01-292,805.002,805.002,715.002,790.002,632.0967,240
2024-01-262,835.002,845.002,775.002,775.002,617.93112,190
2024-01-252,730.002,820.002,700.002,810.002,650.95243,590
2024-01-242,720.002,755.002,710.002,750.002,594.3564,200
2024-01-232,705.002,745.002,685.002,730.002,575.4868,136
2024-01-222,735.002,735.002,680.002,705.002,551.9055,387
2024-01-192,700.002,755.002,695.002,720.002,566.05100,532
2024-01-182,660.002,715.002,645.002,695.002,542.4699,979
2024-01-172,780.002,795.002,645.002,655.002,504.73275,408
2024-01-162,795.002,825.002,765.002,800.002,641.52117,911
2024-01-152,845.002,845.002,795.002,810.002,650.95480,866
2024-01-122,910.002,925.002,835.002,850.002,688.69215,046
2024-01-112,915.002,965.002,905.002,915.002,750.01166,416
2024-01-102,885.002,945.002,875.002,915.002,750.01204,680
2024-01-092,900.002,915.002,875.002,885.002,721.71142,323
2024-01-082,925.002,930.002,875.002,900.002,735.86159,602
2024-01-052,860.002,920.002,860.002,895.002,731.1458,151
2024-01-042,890.002,900.002,855.002,870.002,707.56126,595
2024-01-032,930.002,955.002,885.002,890.002,726.43163,321
2024-01-022,950.002,980.002,910.002,965.002,797.18201,577
2023-12-282,905.003,015.002,900.002,950.002,783.03311,767
2023-12-272,905.002,930.002,870.002,905.002,740.58116,750
2023-12-262,940.002,940.002,860.002,880.002,669.82124,016
2023-12-222,980.002,980.002,925.002,940.002,725.44151,123
2023-12-212,910.003,025.002,905.002,940.002,725.44251,476
2023-12-202,910.002,990.002,880.002,950.002,734.71302,157
2023-12-192,905.002,910.002,870.002,880.002,669.8266,034
2023-12-182,900.002,925.002,875.002,905.002,693.00154,763
2023-12-152,815.002,900.002,810.002,870.002,660.55214,451
2023-12-142,790.002,825.002,775.002,795.002,591.0284,568
2023-12-132,845.002,845.002,770.002,785.002,581.7594,605
2023-12-122,835.002,850.002,810.002,835.002,628.11111,837
2023-12-112,820.002,830.002,785.002,815.002,609.57146,686
2023-12-082,760.002,810.002,760.002,790.002,586.3993,000
2023-12-072,790.002,805.002,730.002,760.002,558.5879,968
2023-12-062,790.002,815.002,735.002,790.002,586.3967,557
2023-12-052,855.002,875.002,775.002,780.002,577.12133,152
2023-12-042,855.002,900.002,830.002,855.002,646.65135,375
2023-12-012,835.002,890.002,835.002,850.002,642.01126,596
2023-11-302,860.002,890.002,835.002,835.002,628.11148,320
2023-11-292,920.002,940.002,855.002,860.002,651.28113,920
2023-11-282,900.002,935.002,865.002,920.002,706.90103,089
2023-11-272,980.002,995.002,870.002,900.002,688.36188,738
2023-11-242,955.003,000.002,955.002,975.002,757.8994,364
2023-11-232,985.003,010.002,945.002,955.002,739.35118,640
2023-11-222,965.003,030.002,945.002,980.002,762.52174,446
2023-11-212,980.002,985.002,945.002,975.002,757.89123,145
2023-11-202,960.003,030.002,920.002,965.002,748.62254,120
2023-11-173,025.003,025.002,950.002,960.002,743.98166,164
2023-11-162,990.003,050.002,975.003,030.002,808.87269,384
2023-11-153,080.003,080.002,975.003,000.002,781.06520,728
2023-11-142,975.003,120.002,930.003,000.002,781.061,022,222
2023-11-132,740.003,150.002,740.003,000.002,781.062,551,482
2023-11-102,800.002,805.002,710.002,720.002,521.50104,169
2023-11-092,735.002,835.002,735.002,800.002,595.66160,946
2023-11-082,800.002,810.002,750.002,750.002,549.3173,038
2023-11-072,830.002,830.002,745.002,775.002,572.4881,989
2023-11-062,775.002,820.002,730.002,815.002,609.57100,777
2023-11-032,780.002,795.002,730.002,770.002,567.8581,456
2023-11-022,700.002,765.002,700.002,760.002,558.5881,404
← NewerPage 12 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.