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
2023-11-012,645.002,730.002,645.002,650.002,456.6169,459
2023-10-312,650.002,715.002,630.002,645.002,451.9795,454
2023-10-302,675.002,705.002,630.002,630.002,438.0763,862
2023-10-272,605.002,710.002,555.002,675.002,479.78114,118
2023-10-262,645.002,670.002,570.002,570.002,382.44105,312
2023-10-252,680.002,740.002,665.002,700.002,502.9673,923
2023-10-242,625.002,665.002,550.002,660.002,465.88140,878
2023-10-232,590.002,680.002,590.002,625.002,433.4350,529
2023-10-202,650.002,690.002,600.002,635.002,442.70110,008
2023-10-192,775.002,775.002,690.002,700.002,502.9688,993
2023-10-182,785.002,835.002,765.002,775.002,572.4858,351
2023-10-172,760.002,815.002,735.002,785.002,581.7579,501
2023-10-162,740.002,745.002,690.002,720.002,521.5061,131
2023-10-132,810.002,820.002,740.002,750.002,549.3178,851
2023-10-122,740.002,830.002,740.002,810.002,604.93101,875
2023-10-112,685.002,765.002,685.002,730.002,530.7776,425
2023-10-102,760.002,795.002,680.002,685.002,489.05165,536
2023-10-062,650.002,825.002,650.002,760.002,558.58176,233
2023-10-052,810.002,830.002,695.002,695.002,498.32169,013
2023-10-042,910.002,940.002,760.002,775.002,572.48201,070
2023-09-272,850.002,945.002,835.002,910.002,697.63126,875
2023-09-263,085.003,100.002,895.002,900.002,688.36393,531
2023-09-253,100.003,115.003,015.003,050.002,827.42402,603
2023-09-222,990.003,150.002,980.003,150.002,920.121,006,260
2023-09-212,955.003,180.002,940.003,045.002,822.781,807,467
2023-09-202,930.003,140.002,895.002,945.002,730.081,380,381
2023-09-192,910.002,935.002,895.002,925.002,711.54105,282
2023-09-182,955.002,965.002,900.002,925.002,711.54113,758
2023-09-152,915.002,970.002,910.002,955.002,739.35132,712
2023-09-142,905.002,955.002,885.002,920.002,706.90149,252
2023-09-132,970.003,050.002,905.002,905.002,693.00429,771
2023-09-122,910.003,000.002,890.003,000.002,781.06374,865
2023-09-112,850.002,900.002,805.002,895.002,683.73213,277
2023-09-082,825.002,855.002,790.002,840.002,632.74225,069
2023-09-072,905.002,960.002,840.002,845.002,637.38292,972
2023-09-063,005.003,055.002,935.002,935.002,720.81376,961
2023-09-053,045.003,075.002,935.003,005.002,785.70788,757
2023-09-042,895.003,360.002,835.003,025.002,804.248,451,559
2023-09-012,865.002,920.002,830.002,845.002,637.38141,479
2023-08-312,890.002,925.002,815.002,840.002,632.74127,401
2023-08-302,885.002,930.002,870.002,900.002,688.36138,537
2023-08-292,845.002,900.002,840.002,850.002,642.01175,658
2023-08-282,785.002,880.002,750.002,815.002,609.57111,763
2023-08-252,795.002,805.002,750.002,775.002,572.48106,427
2023-08-242,780.002,810.002,760.002,795.002,591.02139,838
2023-08-232,795.002,810.002,750.002,780.002,577.12110,315
2023-08-222,840.002,860.002,765.002,775.002,572.48119,931
2023-08-212,805.002,875.002,805.002,815.002,609.57100,106
2023-08-182,785.002,880.002,750.002,835.002,628.11165,549
2023-08-172,740.002,850.002,710.002,810.002,604.93239,872
2023-08-162,965.002,970.002,805.002,815.002,609.57390,595
2023-08-142,945.003,050.002,880.002,960.002,743.98328,362
2023-08-112,925.003,020.002,925.002,945.002,730.08109,935
2023-08-102,960.002,960.002,880.002,915.002,702.2761,492
2023-08-092,880.002,960.002,845.002,955.002,739.3598,743
2023-08-082,940.002,995.002,850.002,860.002,651.28208,326
2023-08-072,995.002,995.002,860.002,990.002,771.79221,708
2023-08-042,920.002,990.002,895.002,970.002,753.25113,015
2023-08-032,960.003,030.002,915.002,960.002,743.98151,472
2023-08-023,080.003,125.003,000.003,010.002,790.33144,642
← NewerPage 13 of 21 · 1,227 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.