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
2023-08-013,105.003,145.003,040.003,100.002,873.77208,025
2023-07-313,150.003,150.003,065.003,110.002,883.04189,210
2023-07-282,950.003,165.002,950.003,065.002,841.32451,127
2023-07-272,880.002,995.002,880.002,940.002,725.44259,368
2023-07-263,110.003,190.002,840.002,900.002,688.36584,920
2023-07-253,150.003,220.003,090.003,125.002,896.94270,583
2023-07-243,200.003,215.003,110.003,130.002,901.58353,597
2023-07-213,245.003,295.003,185.003,215.002,980.37188,208
2023-07-203,295.003,295.003,245.003,255.003,017.45203,182
2023-07-193,335.003,355.003,265.003,305.003,063.81234,739
2023-07-183,400.003,465.003,295.003,355.003,110.16362,131
2023-07-173,475.003,475.003,380.003,395.003,147.24302,936
2023-07-143,525.003,565.003,410.003,475.003,221.40382,735
2023-07-133,565.003,600.003,495.003,520.003,263.12387,204
2023-07-123,645.003,680.003,555.003,570.003,309.47407,780
2023-07-113,585.003,650.003,460.003,625.003,360.45779,393
2023-07-103,570.003,675.003,540.003,580.003,318.74389,579
2023-07-073,700.003,700.003,510.003,570.003,309.47693,940
2023-07-063,680.003,895.003,680.003,720.003,448.522,949,133
2023-07-053,700.003,735.003,625.003,705.003,434.61709,979
2023-07-043,660.003,720.003,610.003,680.003,411.44968,550
2023-07-033,630.003,650.003,595.003,625.003,360.45622,207
2023-06-303,520.003,635.003,510.003,575.003,314.10768,109
2023-06-293,565.003,570.003,485.003,520.003,263.12413,240
2023-06-283,455.003,600.003,440.003,540.003,281.661,012,143
2023-06-273,400.003,470.003,360.003,420.003,170.41326,441
2023-06-263,280.003,450.003,210.003,395.003,147.24403,451
2023-06-233,370.003,385.003,300.003,315.003,073.08166,210
2023-06-223,445.003,475.003,370.003,370.003,124.06251,437
2023-06-213,395.003,580.003,365.003,480.003,226.03849,032
2023-06-203,360.003,450.003,310.003,390.003,142.60452,831
2023-06-193,340.003,390.003,330.003,385.003,137.97130,722
2023-06-163,430.003,450.003,350.003,355.003,110.16293,101
2023-06-153,405.003,450.003,290.003,370.003,124.06483,546
2023-06-143,545.003,750.003,365.003,405.003,156.512,317,403
2023-06-133,485.003,500.003,435.003,480.003,226.03310,898
2023-06-123,540.003,540.003,410.003,475.003,221.40410,295
2023-06-093,550.003,705.003,495.003,535.003,277.02876,464
2023-06-083,500.003,550.003,410.003,540.003,281.66423,654
2023-06-073,655.003,690.003,495.003,500.003,244.57625,479
2023-06-053,610.003,645.003,585.003,645.003,378.99577,899
2023-06-023,560.003,595.003,525.003,585.003,323.37409,936
2023-06-013,510.003,615.003,465.003,565.003,304.83916,426
2023-05-313,505.003,575.003,475.003,515.003,258.48766,188
2023-05-303,520.003,530.003,445.003,485.003,230.67392,432
2023-05-263,525.003,560.003,465.003,505.003,249.21723,440
2023-05-253,490.003,555.003,460.003,495.003,239.94558,963
2023-05-243,550.003,575.003,480.003,525.003,267.75865,834
2023-05-233,590.003,630.003,510.003,550.003,290.931,005,031
2023-05-223,620.003,650.003,540.003,610.003,346.55680,926
2023-05-193,800.003,805.003,650.003,660.003,392.901,500,446
2023-05-183,650.003,950.003,580.003,950.003,661.732,752,656
2023-05-173,555.003,735.003,490.003,675.003,406.802,883,975
2023-05-163,675.003,855.003,430.003,520.003,263.126,022,593
2023-05-153,780.004,165.003,550.003,645.003,378.9919,549,609
2023-05-123,540.003,840.003,465.003,515.003,258.489,552,661
2023-05-113,480.003,740.003,440.003,460.003,207.496,207,298
2023-05-103,210.003,615.003,195.003,540.003,281.6611,438,960
2023-05-093,260.003,275.003,075.003,230.002,994.281,454,577
2023-05-083,160.003,365.003,160.003,325.003,082.351,524,742
← NewerPage 14 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.