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
2025-07-232,330.002,465.002,315.002,400.002,331.91695,176
2025-07-222,335.002,340.002,275.002,300.002,234.7583,086
2025-07-212,325.002,345.002,300.002,335.002,268.7629,616
2025-07-182,345.002,345.002,315.002,330.002,263.9045,120
2025-07-172,310.002,350.002,295.002,345.002,278.4873,210
2025-07-162,330.002,385.002,300.002,315.002,249.3338,689
2025-07-152,330.002,330.002,300.002,320.002,254.1848,885
2025-07-142,375.002,375.002,305.002,325.002,259.0469,468
2025-07-112,320.002,320.002,300.002,320.002,254.1879,593
2025-07-102,290.002,330.002,290.002,320.002,254.1864,097
2025-07-092,315.002,320.002,275.002,300.002,234.75132,127
2025-07-082,260.002,320.002,250.002,315.002,249.3385,478
2025-07-072,275.002,275.002,250.002,260.002,195.8926,742
2025-07-042,280.002,295.002,250.002,255.002,191.0343,605
2025-07-032,265.002,285.002,245.002,280.002,215.3262,555
2025-07-022,245.002,265.002,220.002,260.002,195.8993,281
2025-07-012,215.002,265.002,215.002,245.002,181.3164,839
2025-06-302,205.002,240.002,205.002,215.002,152.1633,023
2025-06-272,250.002,260.002,200.002,205.002,142.4567,825
2025-06-262,320.002,320.002,220.002,250.002,186.17102,325
2025-06-252,240.002,325.002,225.002,280.002,215.32126,581
2025-06-242,210.002,240.002,205.002,220.002,157.02127,248
2025-06-232,240.002,240.002,205.002,210.002,147.3193,222
2025-06-202,250.002,300.002,235.002,260.002,195.8956,865
2025-06-192,265.002,275.002,240.002,250.002,186.1742,519
2025-06-182,270.002,280.002,245.002,265.002,200.7447,293
2025-06-172,285.002,295.002,250.002,265.002,200.7486,400
2025-06-162,260.002,285.002,245.002,280.002,215.3247,679
2025-06-132,320.002,350.002,235.002,255.002,191.0386,335
2025-06-122,315.002,335.002,290.002,300.002,234.7568,322
2025-06-112,325.002,335.002,295.002,305.002,239.6159,046
2025-06-102,345.002,360.002,305.002,325.002,259.0459,933
2025-06-092,295.002,345.002,295.002,330.002,263.9076,834
2025-06-052,280.002,315.002,270.002,300.002,234.7552,454
2025-06-042,260.002,310.002,260.002,280.002,215.3239,654
2025-06-022,290.002,290.002,250.002,260.002,195.8924,884
2025-05-302,300.002,300.002,260.002,270.002,205.6025,495
2025-05-292,235.002,300.002,235.002,290.002,225.0436,806
2025-05-282,235.002,255.002,215.002,235.002,171.6045,438
2025-05-272,240.002,240.002,205.002,230.002,166.7445,479
2025-05-262,265.002,275.002,215.002,230.002,166.7462,732
2025-05-232,315.002,315.002,250.002,265.002,200.7434,910
2025-05-222,300.002,320.002,250.002,305.002,239.6158,381
2025-05-212,310.002,315.002,270.002,300.002,234.7529,370
2025-05-202,250.002,300.002,250.002,300.002,234.7534,382
2025-05-192,250.002,310.002,235.002,245.002,181.3191,289
2025-05-162,240.002,260.002,210.002,250.002,186.1778,279
2025-05-152,275.002,280.002,235.002,235.002,171.6079,227
2025-05-142,280.002,280.002,255.002,275.002,210.4629,366
2025-05-132,340.002,340.002,250.002,260.002,195.8976,035
2025-05-122,195.002,330.002,195.002,300.002,234.75157,864
2025-05-092,225.002,225.002,180.002,190.002,127.8747,958
2025-05-082,225.002,255.002,205.002,210.002,147.3135,846
2025-05-072,210.002,240.002,190.002,225.002,161.8829,228
2025-05-022,250.002,270.002,210.002,210.002,147.3149,486
2025-04-302,320.002,350.002,250.002,250.002,186.17105,804
2025-04-292,325.002,345.002,295.002,310.002,244.4780,312
2025-04-282,295.002,325.002,280.002,300.002,234.7562,988
2025-04-252,315.002,335.002,295.002,295.002,229.8970,193
2025-04-242,335.002,350.002,300.002,315.002,249.33155,057
← NewerPage 6 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.