See inside every stock. Pro
WatchlistPro
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%WTI99.03▲ 1.94%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,690.004,800.004,520.004,800.004,391.799,200,316
2022-05-174,515.004,760.004,480.004,670.004,272.847,331,894
2022-05-164,435.004,600.004,380.004,575.004,185.925,113,797
2022-05-134,955.004,965.004,350.004,380.004,007.5113,375,320
2022-05-124,410.004,885.004,380.004,510.004,126.4522,608,240
2022-05-114,400.004,705.004,350.004,470.004,089.8517,307,350
2022-05-104,180.004,590.003,900.004,510.004,126.4547,760,473
2022-05-093,970.004,330.003,800.003,815.003,490.5611,801,160
2022-05-063,750.003,955.003,740.003,890.003,559.18995,884
2022-05-044,085.004,085.003,805.003,810.003,485.981,485,278
2022-05-033,950.004,160.003,910.004,045.003,701.002,836,331
2022-05-023,720.004,090.003,720.003,945.003,609.503,415,620
2022-04-293,950.003,950.003,775.003,775.003,453.961,161,620
2022-04-284,135.004,205.003,915.003,915.003,582.052,984,069
2022-04-273,940.004,165.003,815.004,135.003,783.343,842,914
2022-04-263,720.004,370.003,720.004,065.003,719.3030,925,289
2022-04-253,755.003,755.003,670.003,720.003,403.64760,093
2022-04-223,795.003,840.003,770.003,805.003,481.41860,222
2022-04-213,810.003,810.003,745.003,745.003,426.511,448,246
2022-04-203,970.004,485.003,910.003,925.003,591.2036,255,898
2022-04-193,780.003,905.003,670.003,870.003,540.883,963,461
2022-04-183,795.003,805.003,715.003,795.003,472.261,240,333
2022-04-153,845.004,045.003,715.003,805.003,481.4112,100,300
2022-04-143,960.004,000.003,750.003,800.003,476.835,165,114
2022-04-134,020.004,230.003,835.003,915.003,582.0526,019,631
2022-04-123,075.003,860.003,030.003,860.003,531.7332,570,641
2022-04-112,865.002,985.002,865.002,970.002,717.42119,173
2022-04-082,900.002,940.002,865.002,890.002,644.2256,192
2022-04-072,955.002,985.002,885.002,885.002,639.65115,020
2022-04-062,990.003,100.002,925.003,000.002,744.87264,826
2022-04-053,010.003,030.002,965.002,990.002,735.7271,916
2022-04-042,970.003,020.002,960.003,000.002,744.87117,015
2022-04-012,995.003,000.002,950.002,950.002,699.12162,377
2022-03-313,000.003,100.002,940.003,020.002,763.17859,261
2022-03-302,890.003,030.002,805.002,930.002,680.82553,370
2022-03-292,875.002,895.002,830.002,850.002,607.62126,181
2022-03-282,815.002,840.002,795.002,830.002,589.3386,524
2022-03-252,845.002,850.002,810.002,830.002,589.3356,093
2022-03-242,825.002,840.002,795.002,835.002,593.9055,629
2022-03-232,880.002,880.002,810.002,820.002,580.1859,938
2022-03-222,825.002,845.002,800.002,825.002,584.7582,227
2022-03-212,810.002,840.002,800.002,810.002,571.0367,036
2022-03-182,855.002,855.002,755.002,810.002,571.0386,303
2022-03-172,800.002,800.002,720.002,790.002,552.73121,966
2022-03-162,715.002,725.002,660.002,720.002,488.6875,270
2022-03-152,655.002,745.002,655.002,670.002,442.9354,387
2022-03-142,745.002,745.002,620.002,680.002,452.08117,669
2022-03-112,730.002,790.002,730.002,745.002,511.55127,469
2022-03-102,725.002,910.002,675.002,715.002,484.11258,904
2022-03-082,720.002,725.002,630.002,700.002,470.38141,379
2022-03-072,805.002,805.002,700.002,745.002,511.55130,754
2022-03-042,830.002,865.002,780.002,805.002,566.45106,531
2022-03-032,910.002,910.002,830.002,860.002,616.77156,804
2022-03-022,750.002,825.002,735.002,790.002,552.7368,248
2022-02-282,740.002,770.002,720.002,750.002,516.1365,401
2022-02-252,740.002,770.002,720.002,740.002,506.9871,444
2022-02-242,870.002,870.002,670.002,675.002,447.51173,454
2022-02-232,810.002,855.002,810.002,810.002,571.0370,925
2022-02-222,890.002,915.002,810.002,810.002,571.0399,963
2022-02-212,820.002,915.002,820.002,890.002,644.22100,672
← NewerPage 19 of 21 · 1,228 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.