Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,460.002,465.002,415.002,415.002,415.00106,051
2026-04-172,415.002,460.002,375.002,460.002,460.00140,486
2026-04-162,390.002,445.002,390.002,415.002,415.00137,526
2026-04-152,370.002,415.002,365.002,395.002,395.00107,292
2026-04-142,355.002,375.002,315.002,370.002,370.00209,605
2026-04-132,370.002,385.002,335.002,380.002,380.0090,693
2026-04-102,320.002,380.002,315.002,365.002,365.0084,534
2026-04-092,305.002,355.002,300.002,335.002,335.0067,041
2026-04-082,265.002,330.002,255.002,320.002,320.00182,991
2026-04-072,235.002,280.002,205.002,220.002,220.0081,608
2026-04-062,265.002,265.002,225.002,235.002,235.0046,756
2026-04-032,265.002,270.002,225.002,245.002,245.0039,258
2026-04-022,325.002,340.002,215.002,220.002,220.0092,196
2026-04-012,245.002,325.002,245.002,325.002,325.0052,253
2026-03-312,270.002,285.002,205.002,205.002,205.0090,162
2026-03-302,280.002,290.002,210.002,285.002,285.0072,638
2026-03-272,270.002,315.002,245.002,300.002,300.0077,522
2026-03-262,345.002,345.002,290.002,290.002,290.0075,034
2026-03-252,335.002,360.002,300.002,330.002,330.00127,819
2026-03-242,300.002,355.002,295.002,335.002,335.0093,675
2026-03-232,275.002,330.002,255.002,280.002,280.0068,024
2026-03-202,270.002,345.002,270.002,340.002,340.0078,406
2026-03-192,280.002,295.002,235.002,255.002,255.0059,174
2026-03-182,320.002,340.002,280.002,305.002,305.0056,950
2026-03-172,265.002,330.002,265.002,305.002,305.0089,551
2026-03-162,275.002,275.002,235.002,255.002,255.0094,065
2026-03-132,295.002,335.002,220.002,275.002,275.00217,774
2026-03-122,295.002,375.002,265.002,305.002,305.00144,770
2026-03-112,245.002,310.002,240.002,275.002,275.00132,675
2026-03-102,215.002,250.002,190.002,220.002,220.00182,930
2026-03-092,155.002,235.002,100.002,155.002,155.00136,221
2026-03-062,270.002,320.002,205.002,270.002,270.00157,717
2026-03-052,200.002,310.002,200.002,280.002,280.00221,895
2026-03-042,315.002,320.002,060.002,110.002,110.00552,079
2026-03-032,400.002,480.002,370.002,370.002,370.00341,537
2026-02-272,480.002,525.002,415.002,500.002,500.00261,139
2026-02-262,570.002,575.002,490.002,525.002,525.00316,404
2026-02-252,520.002,655.002,510.002,570.002,570.001,054,138
2026-02-242,510.002,515.002,460.002,505.002,505.00167,629
2026-02-232,500.002,555.002,475.002,510.002,510.00283,275
2026-02-202,475.002,500.002,450.002,480.002,480.00338,418
2026-02-192,440.002,510.002,420.002,480.002,480.00214,787
2026-02-132,510.002,510.002,425.002,435.002,435.00201,349
2026-02-122,470.002,540.002,465.002,515.002,515.00340,307
2026-02-112,500.002,500.002,425.002,470.002,470.00142,636
2026-02-102,460.002,500.002,440.002,470.002,470.00179,684
2026-02-092,440.002,470.002,420.002,450.002,450.00147,552
2026-02-062,400.002,435.002,320.002,435.002,435.00251,849
2026-02-052,490.002,490.002,415.002,435.002,435.00295,188
2026-02-042,510.002,560.002,470.002,500.002,500.00293,627
2026-02-032,470.002,505.002,435.002,485.002,485.00204,112
2026-02-022,475.002,525.002,430.002,455.002,455.00298,314
2026-01-302,530.002,535.002,460.002,475.002,475.00299,134
2026-01-292,520.002,555.002,395.002,530.002,530.00355,447
2026-01-282,570.002,570.002,515.002,520.002,520.00303,679
2026-01-272,535.002,560.002,510.002,550.002,550.00320,125
2026-01-262,625.002,630.002,515.002,540.002,540.00520,663
2026-01-232,640.002,655.002,595.002,625.002,625.00597,134
2026-01-222,630.002,700.002,550.002,640.002,640.00836,863
2026-01-212,535.002,690.002,515.002,630.002,630.001,096,606
← NewerPage 3 of 21 · 1,226 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.