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
2026-01-202,700.002,795.002,550.002,620.002,620.001,994,637
2026-01-192,650.002,855.002,635.002,680.002,680.003,132,167
2026-01-162,695.002,825.002,585.002,670.002,670.004,468,108
2026-01-152,835.002,835.002,650.002,710.002,710.004,081,030
2026-01-142,350.003,005.002,335.002,865.002,865.0026,585,660
2026-01-132,220.002,650.002,215.002,315.002,315.004,054,897
2026-01-122,255.002,350.002,190.002,220.002,220.00333,390
2026-01-092,120.002,255.002,120.002,245.002,245.00391,415
2026-01-082,215.002,220.002,120.002,120.002,120.00279,397
2026-01-072,055.002,450.002,045.002,205.002,205.002,253,683
2026-01-062,100.002,150.002,045.002,050.002,050.0077,715
2026-01-052,065.002,110.002,055.002,085.002,085.00126,494
2026-01-022,070.002,075.002,045.002,065.002,065.0086,180
2025-12-302,035.002,065.002,030.002,060.002,060.0047,995
2025-12-292,105.002,105.002,035.002,035.002,035.00110,235
2025-12-262,125.002,130.002,075.002,115.002,055.00144,694
2025-12-242,130.002,130.002,105.002,115.002,055.0043,834
2025-12-232,140.002,165.002,110.002,130.002,069.5722,743
2025-12-222,150.002,170.002,125.002,150.002,089.0149,250
2025-12-192,115.002,155.002,065.002,150.002,089.0157,723
2025-12-182,130.002,130.002,100.002,115.002,055.0018,229
2025-12-172,125.002,150.002,115.002,120.002,059.8630,122
2025-12-162,140.002,155.002,105.002,115.002,055.0029,008
2025-12-152,155.002,165.002,130.002,140.002,079.2918,577
2025-12-122,130.002,160.002,125.002,155.002,093.8729,027
2025-12-112,110.002,130.002,100.002,130.002,069.5760,778
2025-12-102,110.002,130.002,097.002,100.002,040.4325,719
2025-12-092,150.002,150.002,115.002,125.002,064.7220,577
2025-12-082,175.002,175.002,130.002,150.002,089.0155,497
2025-12-052,115.002,175.002,090.002,175.002,113.3087,807
2025-12-042,100.002,135.002,100.002,115.002,055.0054,719
2025-12-032,085.002,110.002,085.002,100.002,040.4321,896
2025-12-022,100.002,130.002,070.002,090.002,030.7169,285
2025-12-012,060.002,090.002,050.002,070.002,011.2818,913
2025-11-282,050.002,100.002,045.002,065.002,006.4238,014
2025-11-272,045.002,070.002,035.002,040.001,982.1310,076
2025-11-262,035.002,045.002,000.002,040.001,982.1330,301
2025-11-252,030.002,035.002,005.002,025.001,967.5539,979
2025-11-242,020.002,035.002,010.002,020.001,962.7028,669
2025-11-212,030.002,045.002,010.002,020.001,962.7029,652
2025-11-202,030.002,070.002,030.002,045.001,986.9920,540
2025-11-192,060.002,060.001,990.002,035.001,977.2756,499
2025-11-182,070.002,080.002,005.002,005.001,948.12103,386
2025-11-172,110.002,120.002,085.002,085.002,025.8533,055
2025-11-142,125.002,125.002,090.002,095.002,035.5759,537
2025-11-132,140.002,140.002,120.002,140.002,079.2912,976
2025-11-122,125.002,145.002,120.002,140.002,079.2955,206
2025-11-112,120.002,145.002,105.002,125.002,064.7236,780
2025-11-102,075.002,145.002,075.002,115.002,055.0042,736
2025-11-072,065.002,105.002,065.002,095.002,035.5790,668
2025-11-062,115.002,140.002,095.002,130.002,069.5743,564
2025-11-052,135.002,135.002,050.002,115.002,055.00109,062
2025-11-042,145.002,155.002,120.002,130.002,069.5767,922
2025-11-032,235.002,235.002,155.002,155.002,093.87174,484
2025-10-312,165.002,230.002,155.002,230.002,166.74149,573
2025-10-302,250.002,470.002,165.002,165.002,103.581,157,826
2025-10-292,155.002,190.002,150.002,160.002,098.7263,813
2025-10-282,155.002,185.002,150.002,170.002,108.4451,135
2025-10-272,205.002,205.002,165.002,165.002,103.58101,786
2025-10-242,200.002,205.002,165.002,190.002,127.8780,361
← NewerPage 4 of 5 · 244 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.