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
2025-10-232,240.002,240.002,195.002,195.002,132.7343,114
2025-10-222,240.002,260.002,195.002,245.002,181.3154,260
2025-10-212,205.002,265.002,205.002,225.002,161.88127,492
2025-10-202,220.002,225.002,185.002,205.002,142.4558,394
2025-10-172,185.002,230.002,150.002,210.002,147.3161,372
2025-10-162,300.002,300.002,200.002,210.002,147.31210,966
2025-10-152,095.002,140.002,095.002,140.002,079.2947,040
2025-10-142,080.002,100.002,070.002,095.002,035.5726,114
2025-10-132,040.002,100.002,035.002,090.002,030.7159,529
2025-10-102,125.002,125.001,979.002,090.002,030.7189,234
2025-10-022,125.002,140.002,100.002,125.002,064.7252,538
2025-10-012,150.002,150.002,120.002,125.002,064.7218,402
2025-09-302,145.002,150.002,115.002,135.002,074.4345,465
2025-09-292,110.002,145.002,105.002,145.002,084.1526,431
2025-09-262,160.002,160.002,120.002,130.002,069.5749,410
2025-09-252,155.002,170.002,150.002,160.002,098.7218,648
2025-09-242,150.002,160.002,140.002,155.002,093.8742,645
2025-09-232,180.002,190.002,150.002,150.002,089.0138,385
2025-09-222,195.002,205.002,180.002,185.002,123.0148,363
2025-09-192,205.002,205.002,190.002,195.002,132.7323,178
2025-09-182,195.002,220.002,180.002,210.002,147.3164,786
2025-09-172,195.002,205.002,190.002,195.002,132.7322,435
2025-09-162,185.002,220.002,185.002,205.002,142.4542,449
2025-09-152,235.002,240.002,190.002,195.002,132.7365,997
2025-09-122,240.002,260.002,235.002,245.002,181.3138,593
2025-09-112,240.002,270.002,240.002,255.002,191.0348,424
2025-09-102,250.002,270.002,235.002,245.002,181.3136,811
2025-09-092,215.002,250.002,215.002,250.002,186.1738,637
2025-09-082,215.002,235.002,205.002,215.002,152.1623,779
2025-09-052,220.002,245.002,215.002,230.002,166.7424,767
2025-09-042,190.002,225.002,190.002,220.002,157.0237,575
2025-09-032,200.002,200.002,160.002,190.002,127.8746,407
2025-09-022,190.002,215.002,180.002,205.002,142.4543,507
2025-09-012,235.002,250.002,185.002,190.002,127.8793,477
2025-08-292,265.002,300.002,235.002,260.002,195.8956,358
2025-08-282,265.002,295.002,260.002,265.002,200.7433,790
2025-08-272,285.002,290.002,260.002,265.002,200.7431,865
2025-08-262,315.002,320.002,260.002,285.002,220.1859,956
2025-08-252,295.002,330.002,280.002,295.002,229.8926,277
2025-08-222,325.002,350.002,290.002,290.002,225.0440,664
2025-08-212,340.002,365.002,305.002,325.002,259.0474,649
2025-08-202,245.002,310.002,215.002,310.002,244.4787,631
2025-08-192,240.002,290.002,240.002,280.002,215.3297,579
2025-08-182,325.002,360.002,235.002,240.002,176.45267,766
2025-08-142,365.002,385.002,330.002,360.002,293.0569,547
2025-08-132,340.002,365.002,320.002,365.002,297.9152,919
2025-08-122,320.002,355.002,315.002,335.002,268.7640,656
2025-08-112,360.002,365.002,320.002,320.002,254.1850,597
2025-08-082,365.002,395.002,330.002,340.002,273.6272,031
2025-08-072,345.002,385.002,330.002,365.002,297.9178,877
2025-08-062,315.002,335.002,270.002,335.002,268.7656,519
2025-08-052,270.002,315.002,265.002,305.002,239.6194,398
2025-08-042,245.002,285.002,225.002,260.002,195.8996,727
2025-08-012,360.002,360.002,235.002,255.002,191.03315,857
2025-07-312,490.002,540.002,340.002,385.002,317.34494,654
2025-07-302,360.002,600.002,360.002,460.002,390.211,234,068
2025-07-292,440.002,480.002,380.002,385.002,317.34206,722
2025-07-282,445.002,550.002,385.002,440.002,370.78422,141
2025-07-252,430.002,660.002,370.002,450.002,380.503,114,919
2025-07-242,400.002,690.002,335.002,410.002,341.633,030,338
← NewerPage 5 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.