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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053270.KQ stock page

Guyoung Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-232,285.002,490.002,225.002,365.002,297.911,532,661
2025-01-222,315.002,360.002,235.002,280.002,215.32268,679
2025-01-212,325.002,430.002,255.002,320.002,254.18620,250
2025-01-202,280.002,520.002,260.002,325.002,259.042,372,800
2025-01-172,065.002,425.002,055.002,205.002,142.453,677,288
2025-01-162,045.002,095.002,040.002,090.002,030.7140,490
2025-01-152,050.002,065.002,025.002,035.001,977.2737,841
2025-01-142,055.002,060.002,025.002,045.001,986.9989,722
2025-01-132,075.002,080.002,035.002,055.001,996.7018,158
2025-01-102,040.002,075.002,040.002,075.002,016.1331,987
2025-01-092,040.002,070.002,020.002,040.001,982.1348,511
2025-01-082,030.002,065.002,000.002,045.001,986.9969,662
2025-01-072,050.002,065.002,020.002,040.001,982.1347,660
2025-01-062,050.002,070.002,045.002,050.001,991.8432,263
2025-01-032,045.002,070.002,010.002,050.001,991.8450,398
2025-01-021,981.002,035.001,971.002,035.001,977.2726,248
2024-12-301,973.001,985.001,948.001,981.001,924.8026,267
2024-12-272,060.002,060.001,951.001,974.001,918.0080,584
2024-12-262,060.002,080.002,045.002,065.001,948.1259,324
2024-12-242,035.002,175.002,020.002,045.001,929.2594,129
2024-12-231,992.002,045.001,985.002,045.001,929.2534,085
2024-12-202,020.002,050.001,991.001,991.001,878.3135,257
2024-12-192,040.002,040.001,997.002,025.001,910.3842,292
2024-12-182,020.002,045.002,000.002,045.001,929.2546,002
2024-12-172,040.002,040.001,994.002,020.001,905.6737,752
2024-12-162,010.002,030.001,985.002,030.001,915.1032,175
2024-12-131,986.002,020.001,977.001,992.001,879.2520,123
2024-12-121,960.002,010.001,951.001,987.001,874.5444,307
2024-12-111,882.001,950.001,882.001,950.001,839.6343,164
2024-12-101,811.001,895.001,809.001,882.001,775.48141,670
2024-12-091,937.001,937.001,785.001,809.001,706.61172,126
2024-12-061,993.002,000.001,906.001,953.001,842.4698,193
2024-12-052,035.002,060.001,990.001,994.001,881.1474,780
2024-12-042,050.002,060.002,000.002,040.001,924.54101,025
2024-12-032,030.002,065.002,020.002,065.001,948.1227,820
2024-12-022,025.002,080.002,010.002,015.001,900.9529,064
2024-11-292,090.002,095.002,025.002,025.001,910.3855,913
2024-11-282,115.002,115.002,070.002,085.001,966.9931,746
2024-11-272,110.002,170.002,085.002,105.001,985.8638,836
2024-11-262,120.002,130.002,095.002,110.001,990.5733,837
2024-11-252,075.002,125.002,070.002,115.001,995.2948,775
2024-11-222,065.002,080.002,055.002,075.001,957.5530,874
2024-11-212,075.002,080.002,040.002,065.001,948.1258,571
2024-11-202,075.002,120.002,050.002,075.001,957.5572,037
2024-11-192,120.002,130.002,070.002,070.001,952.8441,661
2024-11-182,065.002,120.002,025.002,105.001,985.8643,398
2024-11-152,005.002,075.001,994.002,070.001,952.84116,231
2024-11-142,035.002,065.001,995.002,035.001,919.8275,053
2024-11-132,065.002,120.002,035.002,035.001,919.8246,893
2024-11-122,165.002,190.002,100.002,100.001,981.1452,298
2024-11-112,255.002,260.002,155.002,190.002,066.0570,453
2024-11-082,265.002,290.002,240.002,255.002,127.3726,839
2024-11-072,250.002,280.002,220.002,265.002,136.8057,314
2024-11-062,275.002,330.002,260.002,280.002,150.9575,354
2024-11-052,250.002,265.002,230.002,265.002,136.8027,460
2024-11-042,230.002,265.002,220.002,255.002,127.3744,407
2024-11-012,225.002,240.002,215.002,230.002,103.7825,190
2024-10-312,220.002,250.002,190.002,225.002,099.0642,485
2024-10-302,235.002,260.002,210.002,220.002,094.3533,568
2024-10-292,280.002,280.002,215.002,235.002,108.5049,572
← NewerPage 8 of 21 · 1,227 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.