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
2023-05-043,260.003,330.003,125.003,145.002,915.481,041,224
2023-05-033,070.003,425.003,015.003,230.002,994.282,962,585
2023-05-023,060.003,175.003,010.003,140.002,910.85478,782
2023-04-283,225.003,300.003,065.003,070.002,845.96936,734
2023-04-273,100.003,340.003,095.003,200.002,966.472,582,488
2023-04-263,210.003,315.003,070.003,100.002,873.771,468,946
2023-04-253,010.003,465.002,975.003,335.003,091.629,739,772
2023-04-242,915.003,060.002,915.003,010.002,790.33472,175
2023-04-213,045.003,065.002,915.002,945.002,730.08610,461
2023-04-203,135.003,165.003,040.003,065.002,841.32780,106
2023-04-193,110.003,180.003,100.003,170.002,938.66709,993
2023-04-183,310.003,315.003,095.003,110.002,883.041,443,985
2023-04-173,255.003,465.003,215.003,340.003,096.252,506,631
2023-04-143,390.003,390.003,260.003,260.003,022.091,454,626
2023-04-133,575.003,580.003,305.003,360.003,114.792,587,234
2023-04-123,995.004,150.003,565.003,600.003,337.2815,741,400
2023-04-113,160.003,460.003,015.003,330.003,086.987,098,754
2023-04-103,115.003,425.003,080.003,210.002,975.748,310,683
2023-04-072,950.003,140.002,860.003,015.002,794.972,821,453
2023-04-063,020.003,025.002,880.002,900.002,688.36598,663
2023-04-052,960.003,020.002,900.003,015.002,794.97817,699
2023-04-042,860.003,165.002,835.002,970.002,753.256,641,924
2023-04-032,780.002,880.002,750.002,830.002,623.47794,563
2023-03-312,775.002,775.002,710.002,710.002,512.23208,022
2023-03-302,790.002,805.002,725.002,775.002,572.48285,204
2023-03-292,725.002,805.002,700.002,775.002,572.48633,062
2023-03-282,715.002,770.002,670.002,750.002,549.31393,395
2023-03-272,685.002,715.002,620.002,690.002,493.69163,937
2023-03-242,665.002,700.002,605.002,690.002,493.69294,451
2023-03-232,585.002,665.002,540.002,665.002,470.51232,910
2023-03-222,645.002,655.002,585.002,600.002,410.2691,259
2023-03-212,650.002,660.002,610.002,625.002,433.43109,684
2023-03-202,590.002,660.002,555.002,660.002,465.88167,075
2023-03-172,600.002,610.002,560.002,600.002,410.2699,612
2023-03-162,620.002,620.002,500.002,545.002,359.27142,599
2023-03-152,495.002,640.002,480.002,625.002,433.43308,227
2023-03-142,600.002,655.002,475.002,480.002,299.01377,395
2023-03-132,680.002,680.002,570.002,650.002,456.61346,632
2023-03-102,705.002,765.002,645.002,705.002,507.59830,853
2023-03-092,665.002,865.002,610.002,835.002,628.111,875,867
2023-03-082,785.002,795.002,655.002,655.002,461.24767,104
2023-03-072,670.002,700.002,650.002,700.002,502.96133,876
2023-03-062,635.002,685.002,625.002,685.002,489.05180,471
2023-03-032,630.002,655.002,590.002,625.002,433.43103,622
2023-03-022,610.002,655.002,570.002,620.002,428.80150,273
2023-02-282,510.002,605.002,510.002,585.002,396.35160,921
2023-02-272,545.002,545.002,465.002,510.002,326.82207,638
2023-02-242,650.002,650.002,535.002,550.002,363.90274,234
2023-02-232,660.002,675.002,630.002,640.002,447.34198,066
2023-02-222,660.002,720.002,600.002,720.002,521.50392,945
2023-02-212,715.002,720.002,670.002,690.002,493.69173,568
2023-02-202,660.002,705.002,645.002,695.002,498.32110,483
2023-02-172,655.002,720.002,625.002,675.002,479.78165,476
2023-02-162,590.002,710.002,590.002,670.002,475.15221,460
2023-02-152,695.002,705.002,570.002,590.002,400.99247,510
2023-02-142,665.002,710.002,660.002,685.002,489.05182,020
2023-02-132,665.002,665.002,620.002,665.002,470.51109,518
2023-02-102,670.002,685.002,610.002,660.002,465.88194,386
2023-02-092,695.002,695.002,660.002,665.002,470.51151,714
2023-02-082,720.002,755.002,685.002,695.002,498.32326,547
← NewerPage 15 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.