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%WTI98.42▼ 3.31%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,770.002,910.002,770.002,880.002,635.07130,458
2022-02-172,890.002,915.002,770.002,840.002,598.48195,049
2022-02-162,780.002,900.002,780.002,855.002,612.20361,831
2022-02-152,670.003,240.002,670.002,750.002,516.133,161,386
2022-02-142,710.002,795.002,700.002,705.002,474.96111,385
2022-02-112,865.002,890.002,805.002,830.002,589.33102,195
2022-02-103,000.003,000.002,890.002,890.002,644.2284,918
2022-02-092,930.002,990.002,930.002,960.002,708.2754,403
2022-02-082,955.002,990.002,885.002,910.002,662.52105,428
2022-02-073,030.003,030.002,900.002,955.002,703.69111,982
2022-02-042,885.003,040.002,860.002,975.002,721.99228,832
2022-02-032,795.002,930.002,795.002,885.002,639.65139,476
2022-01-282,650.002,780.002,600.002,770.002,534.43179,350
2022-01-272,825.002,850.002,600.002,650.002,424.63253,190
2022-01-262,760.002,950.002,760.002,830.002,589.33364,296
2022-01-252,940.003,000.002,680.002,800.002,561.88301,142
2022-01-243,100.003,110.002,910.002,940.002,689.97300,572
2022-01-213,210.003,215.003,135.003,135.002,868.39216,046
2022-01-203,115.003,355.003,115.003,220.002,946.16350,010
2022-01-193,160.003,250.003,120.003,140.002,872.96364,142
2022-01-183,400.003,460.003,230.003,240.002,964.46565,129
2022-01-173,460.003,465.003,325.003,380.003,092.55758,178
2022-01-143,490.003,990.003,450.003,485.003,188.626,487,978
2022-01-133,535.003,790.003,495.003,525.003,225.222,758,918
2022-01-123,235.003,700.003,235.003,535.003,234.373,944,790
2022-01-113,340.003,340.003,180.003,210.002,937.01244,191
2022-01-103,630.003,640.003,310.003,340.003,055.95645,376
2022-01-073,380.003,460.003,365.003,370.003,083.40237,776
2022-01-063,385.003,450.003,320.003,385.003,097.13312,817
2022-01-053,460.003,575.003,410.003,410.003,120.00598,095
2022-01-043,470.003,700.003,375.003,540.003,238.942,883,310
2022-01-033,300.003,385.003,285.003,375.003,087.98356,058
2021-12-303,385.003,430.003,340.003,340.003,055.95610,521
2021-12-293,360.003,445.003,360.003,370.003,083.40767,124
2021-12-283,450.003,790.003,295.003,405.003,087.985,128,772
2021-12-273,750.003,900.003,380.003,380.003,065.3010,267,700
2021-12-243,075.003,670.003,060.003,200.002,902.068,606,632
2021-12-233,065.003,085.003,020.003,050.002,766.0366,122
2021-12-222,980.003,125.002,970.003,030.002,747.89301,025
2021-12-212,970.003,000.002,920.002,970.002,693.4842,990
2021-12-203,010.003,070.002,960.002,970.002,693.4860,864
2021-12-173,030.003,075.003,010.003,010.002,729.7563,466
2021-12-163,060.003,130.003,035.003,035.002,752.4381,233
2021-12-153,080.003,080.003,040.003,050.002,766.0341,205
2021-12-143,080.003,110.003,050.003,090.002,802.3085,827
2021-12-133,040.003,315.003,040.003,110.002,820.44333,041
2021-12-103,080.003,090.003,025.003,060.002,775.1044,690
2021-12-093,040.003,085.003,040.003,065.002,779.6354,821
2021-12-083,035.003,080.003,010.003,025.002,743.3668,500
2021-12-073,030.003,065.003,000.003,030.002,747.8966,047
2021-12-063,070.003,085.002,975.003,030.002,747.8939,224
2021-12-033,000.003,045.002,990.003,045.002,761.4962,103
2021-12-022,910.003,025.002,910.002,990.002,711.6264,629
2021-12-012,860.002,975.002,825.002,970.002,693.48169,879
2021-11-303,090.003,300.002,785.002,890.002,620.93235,543
2021-11-293,145.003,180.003,080.003,080.002,793.24149,357
2021-11-263,350.003,380.003,240.003,240.002,938.34136,969
2021-11-253,450.003,475.003,355.003,390.003,074.37102,827
2021-11-243,365.003,440.003,340.003,390.003,074.3750,955
2021-11-233,490.003,490.003,375.003,375.003,060.7788,793
← NewerPage 20 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.