Guyoung Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,470.00 | 3,565.00 | 3,350.00 | 3,470.00 | 3,146.92 | 271,739 |
| 2021-11-19 | 3,440.00 | 3,580.00 | 3,375.00 | 3,465.00 | 3,142.39 | 421,456 |
| 2021-11-18 | 3,390.00 | 3,390.00 | 3,280.00 | 3,305.00 | 2,997.29 | 97,198 |
| 2021-11-17 | 3,460.00 | 3,460.00 | 3,310.00 | 3,395.00 | 3,078.91 | 103,854 |
| 2021-11-16 | 3,395.00 | 3,600.00 | 3,360.00 | 3,420.00 | 3,101.58 | 368,709 |
| 2021-11-15 | 3,335.00 | 3,425.00 | 3,335.00 | 3,415.00 | 3,097.05 | 65,107 |
| 2021-11-12 | 3,255.00 | 3,355.00 | 3,205.00 | 3,335.00 | 3,024.49 | 83,680 |
| 2021-11-11 | 3,265.00 | 3,365.00 | 3,250.00 | 3,275.00 | 2,970.08 | 100,402 |
| 2021-11-10 | 3,500.00 | 3,500.00 | 3,310.00 | 3,340.00 | 3,029.03 | 167,076 |
| 2021-11-09 | 3,510.00 | 3,550.00 | 3,460.00 | 3,465.00 | 3,142.39 | 93,029 |
| 2021-11-08 | 3,480.00 | 3,540.00 | 3,390.00 | 3,525.00 | 3,196.80 | 120,230 |
| 2021-11-05 | 3,535.00 | 3,580.00 | 3,480.00 | 3,485.00 | 3,160.53 | 148,611 |
| 2021-11-04 | 3,630.00 | 3,850.00 | 3,530.00 | 3,535.00 | 3,205.87 | 684,835 |
| 2021-11-03 | 3,700.00 | 3,725.00 | 3,620.00 | 3,630.00 | 3,292.03 | 201,303 |
| 2021-11-02 | 3,760.00 | 3,790.00 | 3,695.00 | 3,695.00 | 3,350.98 | 178,634 |
| 2021-11-01 | 3,700.00 | 3,765.00 | 3,645.00 | 3,760.00 | 3,409.92 | 236,349 |
| 2021-10-29 | 3,710.00 | 3,770.00 | 3,700.00 | 3,700.00 | 3,355.51 | 210,197 |
| 2021-10-28 | 3,675.00 | 3,875.00 | 3,670.00 | 3,700.00 | 3,355.51 | 1,022,209 |
| 2021-10-27 | 3,725.00 | 3,735.00 | 3,665.00 | 3,675.00 | 3,332.84 | 365,724 |
| 2021-10-26 | 3,715.00 | 4,000.00 | 3,670.00 | 3,795.00 | 3,441.67 | 1,386,544 |
| 2021-10-25 | 3,580.00 | 3,705.00 | 3,560.00 | 3,700.00 | 3,355.51 | 158,824 |
| 2021-10-22 | 3,620.00 | 3,660.00 | 3,550.00 | 3,615.00 | 3,278.42 | 118,524 |
| 2021-10-21 | 3,700.00 | 3,830.00 | 3,500.00 | 3,620.00 | 3,282.96 | 291,440 |
| 2021-10-20 | 3,710.00 | 3,860.00 | 3,650.00 | 3,700.00 | 3,355.51 | 516,528 |
| 2021-10-19 | 3,655.00 | 3,750.00 | 3,620.00 | 3,680.00 | 3,337.37 | 198,545 |
| 2021-10-18 | 3,620.00 | 3,695.00 | 3,570.00 | 3,645.00 | 3,305.63 | 178,735 |
| 2021-10-15 | 3,560.00 | 3,680.00 | 3,545.00 | 3,625.00 | 3,287.49 | 268,723 |
| 2021-10-14 | 3,570.00 | 3,620.00 | 3,540.00 | 3,580.00 | 3,246.68 | 168,832 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.