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
2023-02-072,680.002,740.002,680.002,720.002,521.50178,222
2023-02-062,775.002,785.002,680.002,680.002,484.42480,476
2023-02-032,700.002,775.002,660.002,725.002,526.13552,130
2023-02-022,650.002,690.002,630.002,680.002,484.42315,633
2023-02-012,685.002,780.002,600.002,600.002,410.26814,830
2023-01-312,660.002,695.002,630.002,655.002,461.24374,108
2023-01-302,660.002,680.002,610.002,655.002,461.24459,912
2023-01-272,735.002,740.002,635.002,645.002,451.971,107,300
2023-01-262,515.002,915.002,490.002,915.002,702.271,919,287
2023-01-252,475.002,515.002,455.002,510.002,326.82326,856
2023-01-202,480.002,480.002,445.002,460.002,280.4736,168
2023-01-192,465.002,485.002,320.002,480.002,299.0173,935
2023-01-182,520.002,520.002,450.002,470.002,289.7472,248
2023-01-172,510.002,535.002,485.002,500.002,317.5577,247
2023-01-162,545.002,545.002,505.002,505.002,322.1969,261
2023-01-132,550.002,550.002,505.002,515.002,331.46114,512
2023-01-122,525.002,575.002,510.002,525.002,340.73242,306
2023-01-112,490.002,525.002,480.002,515.002,331.46183,552
2023-01-102,490.002,515.002,465.002,490.002,308.28193,985
2023-01-092,525.002,525.002,480.002,485.002,303.65347,288
2023-01-062,335.002,800.002,310.002,500.002,317.555,559,152
2023-01-052,395.002,400.002,310.002,345.002,173.8772,294
2023-01-042,240.002,370.002,240.002,360.002,187.77157,271
2023-01-032,285.002,325.002,195.002,300.002,132.15138,489
2023-01-022,180.002,340.002,160.002,310.002,141.42191,528
2022-12-292,285.002,285.002,205.002,230.002,067.2696,824
2022-12-282,290.002,305.002,260.002,290.002,122.8852,335
2022-12-272,260.002,315.002,255.002,305.002,108.9752,844
2022-12-262,305.002,315.002,250.002,290.002,095.25101,716
2022-12-232,395.002,395.002,285.002,325.002,127.27134,613
2022-12-222,315.002,500.002,315.002,395.002,191.32120,153
2022-12-212,365.002,370.002,295.002,310.002,113.55110,810
2022-12-202,425.002,445.002,345.002,365.002,163.87149,470
2022-12-192,485.002,490.002,455.002,460.002,250.7960,249
2022-12-162,475.002,525.002,475.002,525.002,310.26103,690
2022-12-152,485.002,560.002,485.002,545.002,328.56105,496
2022-12-142,505.002,565.002,485.002,545.002,328.5656,510
2022-12-132,475.002,525.002,475.002,505.002,291.9666,268
2022-12-122,470.002,525.002,470.002,515.002,301.1169,549
2022-12-092,505.002,535.002,445.002,490.002,278.2486,037
2022-12-082,530.002,555.002,455.002,495.002,282.82115,696
2022-12-072,580.002,605.002,515.002,560.002,342.29153,016
2022-12-062,665.002,710.002,620.002,620.002,397.18129,048
2022-12-052,765.002,785.002,695.002,710.002,479.53235,983
2022-12-022,755.002,940.002,735.002,765.002,529.851,640,914
2022-12-012,750.002,750.002,705.002,735.002,502.40230,025
2022-11-302,625.002,750.002,615.002,735.002,502.40271,771
2022-11-292,605.002,650.002,580.002,625.002,401.76116,588
2022-11-282,770.002,805.002,600.002,600.002,378.89768,843
2022-11-252,710.002,725.002,675.002,685.002,456.66132,901
2022-11-242,700.002,725.002,680.002,710.002,479.5372,628
2022-11-232,640.002,700.002,620.002,665.002,438.3677,293
2022-11-222,600.002,645.002,600.002,615.002,392.6153,472
2022-11-212,685.002,685.002,620.002,620.002,397.18110,280
2022-11-182,700.002,720.002,670.002,670.002,442.9379,514
2022-11-172,745.002,750.002,685.002,695.002,465.81127,448
2022-11-162,750.002,790.002,710.002,740.002,506.98153,480
2022-11-152,730.002,750.002,710.002,745.002,511.55101,819
2022-11-142,745.002,770.002,725.002,730.002,497.83276,853
2022-11-112,755.002,795.002,670.002,740.002,506.98554,003
← NewerPage 16 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.