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
2022-11-102,625.002,695.002,600.002,665.002,438.36124,834
2022-11-092,645.002,720.002,640.002,675.002,447.51308,979
2022-11-082,670.002,670.002,570.002,640.002,415.48218,136
2022-11-072,545.002,645.002,520.002,610.002,388.04308,608
2022-11-042,460.002,500.002,430.002,475.002,264.5277,494
2022-11-032,470.002,520.002,460.002,495.002,282.8269,366
2022-11-022,545.002,635.002,500.002,525.002,310.26117,720
2022-11-012,500.002,550.002,460.002,530.002,314.8480,069
2022-10-312,520.002,520.002,465.002,500.002,287.3972,565
2022-10-282,470.002,515.002,455.002,475.002,264.5267,145
2022-10-272,480.002,515.002,475.002,485.002,273.6784,469
2022-10-262,520.002,545.002,440.002,480.002,269.09118,728
2022-10-252,545.002,575.002,475.002,510.002,296.54149,195
2022-10-242,480.002,560.002,470.002,505.002,291.96157,341
2022-10-212,520.002,535.002,415.002,425.002,218.7776,307
2022-10-202,575.002,615.002,500.002,520.002,305.69106,356
2022-10-192,560.002,660.002,520.002,520.002,305.69363,336
2022-10-182,500.002,550.002,460.002,545.002,328.56191,406
2022-10-172,360.002,550.002,310.002,460.002,250.79227,873
2022-10-142,300.002,395.002,290.002,395.002,191.32139,042
2022-10-132,400.002,405.002,245.002,250.002,058.65166,415
2022-10-122,405.002,420.002,365.002,385.002,182.1792,828
2022-10-112,550.002,550.002,395.002,405.002,200.47223,985
2022-10-072,605.002,660.002,555.002,600.002,378.89114,285
2022-10-062,745.002,750.002,640.002,645.002,420.06142,510
2022-10-052,700.002,715.002,600.002,610.002,388.0491,575
2022-10-042,545.002,675.002,545.002,665.002,438.36128,113
2022-09-302,570.002,640.002,425.002,530.002,314.84194,821
2022-09-292,615.002,680.002,570.002,570.002,351.44227,417
2022-09-282,620.002,855.002,515.002,575.002,356.01505,315
2022-09-272,605.002,865.002,570.002,680.002,452.08836,695
2022-09-262,840.002,970.002,575.002,660.002,433.78351,541
2022-09-233,035.003,090.002,930.002,930.002,680.82275,534
2022-09-223,165.003,165.002,990.003,090.002,827.21300,565
2022-09-213,145.003,210.003,115.003,165.002,895.84104,271
2022-09-203,100.003,200.003,100.003,180.002,909.56215,483
2022-09-193,160.003,250.003,080.003,080.002,818.06224,346
2022-09-163,255.003,310.003,195.003,200.002,927.86234,379
2022-09-153,315.003,365.003,265.003,290.003,010.21241,017
2022-09-143,245.003,480.003,155.003,310.003,028.50964,103
2022-09-133,375.003,420.003,315.003,385.003,097.13514,562
2022-09-083,210.003,410.003,210.003,310.003,028.50814,151
2022-09-073,235.003,300.003,170.003,180.002,909.56328,447
2022-09-063,185.003,270.003,135.003,250.002,973.61376,255
2022-09-053,400.003,530.003,075.003,100.002,836.361,668,731
2022-09-023,185.003,345.003,185.003,230.002,955.31410,446
2022-09-013,205.003,245.003,155.003,180.002,909.56143,302
2022-08-313,185.003,310.003,180.003,260.002,982.76298,521
2022-08-303,100.003,350.003,095.003,220.002,946.16599,468
2022-08-293,070.003,115.003,035.003,095.002,831.79177,919
2022-08-263,230.003,260.003,180.003,185.002,914.13141,942
2022-08-253,230.003,300.003,200.003,225.002,950.73192,741
2022-08-243,145.003,235.003,145.003,190.002,918.71142,225
2022-08-233,165.003,270.003,150.003,155.002,886.69308,207
2022-08-223,190.003,465.003,125.003,165.002,895.84906,960
2022-08-193,240.003,300.003,230.003,230.002,955.31158,923
2022-08-183,360.003,360.003,240.003,255.002,978.18335,817
2022-08-173,450.003,575.003,360.003,360.003,074.25914,895
2022-08-163,420.003,485.003,375.003,400.003,110.85322,528
2022-08-123,330.003,410.003,330.003,375.003,087.98198,271
← NewerPage 17 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.