Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,330.002,350.002,325.002,335.002,268.7695,918
2025-04-222,315.002,340.002,310.002,325.002,259.0489,676
2025-04-212,335.002,335.002,295.002,320.002,254.1836,374
2025-04-182,300.002,345.002,275.002,335.002,268.7696,040
2025-04-172,280.002,315.002,255.002,315.002,249.3380,283
2025-04-162,300.002,305.002,235.002,275.002,210.4693,799
2025-04-152,390.002,395.002,295.002,300.002,234.75288,610
2025-04-142,290.002,300.002,135.002,300.002,234.75122,494
2025-04-112,285.002,315.002,255.002,285.002,220.1887,837
2025-04-102,390.002,390.002,265.002,285.002,220.18252,359
2025-04-092,405.002,440.002,255.002,295.002,229.89302,143
2025-04-082,205.002,500.002,200.002,370.002,302.771,113,096
2025-04-072,170.002,250.002,125.002,205.002,142.45176,380
2025-04-042,110.002,295.002,065.002,250.002,186.17273,139
2025-04-032,040.002,135.002,035.002,105.002,045.2852,099
2025-04-022,140.002,160.002,065.002,080.002,020.9957,897
2025-04-012,020.002,142.002,020.002,135.002,074.43123,096
2025-03-312,035.002,060.002,010.002,015.001,957.84149,188
2025-03-282,150.002,160.002,090.002,100.002,040.43157,506
2025-03-272,260.002,260.002,180.002,180.002,118.16277,909
2025-03-262,315.002,350.002,255.002,280.002,215.32334,423
2025-03-252,440.002,620.002,270.002,270.002,205.604,608,633
2025-03-242,170.002,235.002,140.002,225.002,161.8883,023
2025-03-212,200.002,210.002,155.002,165.002,103.5846,239
2025-03-202,230.002,250.002,200.002,200.002,137.5935,557
2025-03-192,225.002,235.002,200.002,235.002,171.6031,298
2025-03-182,245.002,245.002,200.002,210.002,147.3142,926
2025-03-172,240.002,250.002,215.002,230.002,166.7421,263
2025-03-142,200.002,235.002,180.002,230.002,166.7438,419
2025-03-132,215.002,255.002,185.002,210.002,147.3149,165
2025-03-122,200.002,245.002,190.002,235.002,171.6030,720
2025-03-112,215.002,250.002,180.002,205.002,142.4569,774
2025-03-102,295.002,295.002,245.002,250.002,186.1734,154
2025-03-072,300.002,325.002,275.002,290.002,225.0442,220
2025-03-062,310.002,350.002,280.002,300.002,234.7547,245
2025-03-052,250.002,375.002,245.002,300.002,234.75142,804
2025-03-042,235.002,260.002,190.002,250.002,186.1756,033
2025-02-282,305.002,315.002,235.002,250.002,186.17108,691
2025-02-272,365.002,375.002,310.002,325.002,259.04131,954
2025-02-262,345.002,375.002,335.002,365.002,297.9186,135
2025-02-252,305.002,410.002,305.002,350.002,283.33339,420
2025-02-242,315.002,620.002,270.002,350.002,283.332,363,206
2025-02-212,450.002,450.002,310.002,320.002,254.18293,635
2025-02-202,335.002,370.002,310.002,330.002,263.9067,230
2025-02-192,295.002,355.002,285.002,335.002,268.76124,981
2025-02-182,320.002,330.002,260.002,305.002,239.61202,171
2025-02-172,340.002,340.002,305.002,335.002,268.7655,478
2025-02-142,350.002,380.002,315.002,340.002,273.62111,908
2025-02-132,320.002,440.002,305.002,355.002,288.19332,950
2025-02-122,370.002,395.002,280.002,325.002,259.04211,685
2025-02-112,290.002,390.002,275.002,370.002,302.77158,524
2025-02-102,325.002,360.002,275.002,290.002,225.04194,884
2025-02-072,380.002,400.002,310.002,345.002,278.48352,762
2025-02-062,245.002,680.002,230.002,385.002,317.344,339,551
2025-02-052,225.002,275.002,225.002,235.002,171.6075,387
2025-02-042,175.002,285.002,175.002,220.002,157.0274,422
2025-02-032,250.002,250.002,145.002,175.002,113.30133,414
2025-01-312,270.002,285.002,230.002,265.002,200.74146,390
2025-01-242,290.002,320.002,245.002,270.002,205.60302,378
2025-01-232,285.002,490.002,225.002,365.002,297.911,532,661
← NewerPage 7 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.