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
2024-10-282,230.002,250.002,220.002,225.002,099.0643,082
2024-10-252,250.002,290.002,215.002,215.002,089.6373,424
2024-10-242,270.002,300.002,255.002,255.002,127.3791,352
2024-10-232,315.002,340.002,280.002,290.002,160.39153,654
2024-10-222,440.002,680.002,300.002,325.002,193.401,932,449
2024-10-212,390.002,720.002,360.002,490.002,349.073,486,222
2024-10-182,360.002,415.002,320.002,395.002,259.4454,604
2024-10-172,275.002,375.002,275.002,370.002,235.8681,877
2024-10-162,295.002,325.002,270.002,295.002,165.1037,935
2024-10-152,320.002,335.002,285.002,295.002,165.1041,842
2024-10-142,280.002,335.002,265.002,320.002,188.6958,793
2024-10-112,285.002,320.002,270.002,280.002,150.9514,203
2024-10-102,315.002,340.002,275.002,275.002,146.2317,500
2024-10-082,320.002,345.002,290.002,315.002,183.9712,463
2024-10-072,400.002,400.002,290.002,320.002,188.6921,986
2024-10-042,315.002,350.002,280.002,295.002,165.1025,492
2024-10-022,360.002,365.002,280.002,300.002,169.8231,903
2024-09-302,410.002,410.002,330.002,365.002,231.1443,961
2024-09-272,405.002,435.002,390.002,410.002,273.5928,110
2024-09-262,390.002,420.002,380.002,405.002,268.8821,200
2024-09-252,395.002,440.002,365.002,400.002,264.1649,397
2024-09-242,335.002,395.002,315.002,395.002,259.4460,900
2024-09-232,305.002,375.002,305.002,355.002,221.7117,952
2024-09-202,340.002,370.002,300.002,325.002,193.4037,100
2024-09-192,330.002,360.002,265.002,340.002,207.5647,595
2024-09-132,375.002,420.002,330.002,330.002,198.1268,350
2024-09-122,260.002,340.002,260.002,340.002,207.5648,277
2024-09-112,285.002,300.002,245.002,255.002,127.3721,108
2024-09-102,360.002,410.002,285.002,285.002,155.6733,568
2024-09-092,335.002,360.002,260.002,360.002,226.4236,121
2024-09-062,335.002,400.002,270.002,350.002,216.9987,830
2024-09-052,395.002,455.002,315.002,335.002,202.8452,574
2024-09-042,435.002,440.002,340.002,410.002,273.5967,560
2024-09-032,470.002,510.002,415.002,495.002,353.78111,119
2024-09-022,580.002,595.002,485.002,485.002,344.35113,193
2024-08-302,595.002,710.002,525.002,570.002,424.54542,274
2024-08-292,395.002,650.002,355.002,650.002,500.011,011,217
2024-08-282,380.002,400.002,320.002,395.002,259.4481,630
2024-08-272,365.002,390.002,345.002,370.002,235.8642,923
2024-08-262,330.002,390.002,300.002,375.002,240.5788,647
2024-08-232,355.002,355.002,295.002,340.002,207.5638,582
2024-08-222,455.002,455.002,330.002,355.002,221.7184,840
2024-08-212,425.002,460.002,415.002,460.002,320.7636,400
2024-08-202,370.002,475.002,345.002,450.002,311.33256,586
2024-08-192,260.002,350.002,260.002,350.002,216.9979,205
2024-08-162,265.002,290.002,225.002,275.002,146.2394,171
2024-08-142,245.002,330.002,240.002,260.002,132.08124,686
2024-08-132,230.002,265.002,215.002,230.002,103.7840,931
2024-08-122,210.002,250.002,190.002,250.002,122.6526,854
2024-08-092,185.002,220.002,180.002,210.002,084.9145,071
2024-08-082,190.002,190.002,120.002,160.002,037.7452,769
2024-08-072,065.002,190.002,065.002,190.002,066.0574,269
2024-08-061,985.002,165.001,985.002,110.001,990.57126,836
2024-08-052,340.002,355.001,998.002,025.001,910.38276,559
2024-08-022,415.002,440.002,340.002,365.002,231.1445,146
2024-08-012,415.002,450.002,405.002,425.002,287.7430,983
2024-07-312,360.002,415.002,355.002,400.002,264.1655,811
2024-07-302,410.002,420.002,355.002,365.002,231.1464,730
2024-07-292,350.002,420.002,350.002,410.002,273.5921,483
2024-07-262,350.002,375.002,335.002,360.002,226.4223,776
← NewerPage 9 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.