Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,330.003,410.003,330.003,375.003,087.98198,271
2022-08-113,350.003,410.003,320.003,325.003,042.23240,725
2022-08-103,335.003,370.003,295.003,310.003,028.50231,531
2022-08-093,410.003,425.003,335.003,370.003,083.40195,192
2022-08-083,475.003,475.003,180.003,415.003,124.57419,622
2022-08-053,480.003,480.003,420.003,440.003,147.45209,577
2022-08-043,510.003,580.003,450.003,460.003,165.75569,106
2022-08-033,550.003,555.003,495.003,500.003,202.35414,075
2022-08-023,430.003,520.003,430.003,510.003,211.50637,293
2022-08-013,450.003,515.003,420.003,455.003,161.17342,072
2022-07-293,435.003,490.003,435.003,455.003,161.17292,016
2022-07-283,480.003,505.003,435.003,435.003,142.87324,003
2022-07-273,425.003,495.003,415.003,435.003,142.87345,552
2022-07-263,540.003,540.003,400.003,460.003,165.75479,289
2022-07-253,550.003,640.003,485.003,535.003,234.371,566,718
2022-07-223,555.003,590.003,455.003,465.003,170.321,483,377
2022-07-213,415.003,560.003,325.003,555.003,252.673,402,797
2022-07-203,355.003,485.003,280.003,410.003,120.003,477,601
2022-07-193,240.003,315.003,195.003,260.002,982.76330,004
2022-07-183,175.003,270.003,165.003,230.002,955.31440,550
2022-07-153,200.003,225.003,065.003,135.002,868.39363,087
2022-07-143,200.003,245.003,140.003,195.002,923.28396,518
2022-07-133,175.003,380.003,145.003,245.002,969.031,262,914
2022-07-123,275.003,275.003,140.003,175.002,904.99260,592
2022-07-113,290.003,430.003,270.003,280.003,001.06426,713
2022-07-083,260.003,330.003,240.003,275.002,996.48310,917
2022-07-073,175.003,230.003,150.003,225.002,950.73292,391
2022-07-063,200.003,200.003,105.003,160.002,891.26275,293
2022-07-053,145.003,220.003,105.003,215.002,941.58239,941
2022-07-043,230.003,275.003,075.003,120.002,854.66407,209
2022-07-013,390.003,560.003,210.003,230.002,955.311,080,530
2022-06-303,525.003,525.003,355.003,375.003,087.98617,894
2022-06-293,350.003,545.003,340.003,525.003,225.22775,629
2022-06-283,465.003,490.003,370.003,455.003,161.171,138,037
2022-06-273,370.003,435.003,150.003,335.003,051.381,768,393
2022-06-242,985.003,160.002,985.003,125.002,859.24521,603
2022-06-233,220.003,250.003,000.003,000.002,744.87897,824
2022-06-223,460.003,470.003,230.003,230.002,955.31740,316
2022-06-213,300.003,560.003,260.003,430.003,138.301,446,762
2022-06-203,500.003,510.003,250.003,305.003,023.931,076,714
2022-06-173,350.003,460.003,245.003,460.003,165.75725,614
2022-06-163,480.003,710.003,460.003,490.003,193.202,270,410
2022-06-153,530.003,630.003,370.003,395.003,106.28579,287
2022-06-143,470.003,580.003,450.003,550.003,248.09509,868
2022-06-133,610.003,640.003,480.003,575.003,270.97793,185
2022-06-103,740.003,805.003,715.003,720.003,403.64506,401
2022-06-093,765.003,985.003,715.003,800.003,476.831,105,822
2022-06-083,855.003,880.003,780.003,790.003,467.68568,687
2022-06-073,990.003,990.003,805.003,855.003,527.16678,452
2022-06-034,035.004,075.003,950.003,965.003,627.801,113,922
2022-06-024,010.004,060.004,000.004,030.003,687.27654,101
2022-05-314,055.004,085.004,000.004,015.003,673.551,053,332
2022-05-303,980.004,090.003,975.004,035.003,691.851,162,191
2022-05-273,960.004,075.003,945.003,960.003,623.231,653,944
2022-05-264,005.004,295.003,920.003,960.003,623.235,173,169
2022-05-254,310.004,335.003,985.004,005.003,664.405,206,270
2022-05-244,065.004,800.003,960.004,120.003,769.6225,834,750
2022-05-234,505.004,520.004,080.004,085.003,737.604,607,020
2022-05-204,900.004,925.004,535.004,590.004,199.6510,580,310
2022-05-194,820.005,130.004,630.004,745.004,341.4719,337,471
← NewerPage 18 of 21 · 1,224 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.