Koh Young Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,800.00 | 12,100.00 | 11,800.00 | 12,030.00 | 11,850.85 | 639,130 |
| 2024-07-23 | 11,740.00 | 12,080.00 | 11,740.00 | 11,980.00 | 11,801.59 | 684,060 |
| 2024-07-22 | 12,510.00 | 12,540.00 | 11,750.00 | 11,750.00 | 11,575.02 | 1,187,200 |
| 2024-07-19 | 12,360.00 | 12,610.00 | 12,300.00 | 12,610.00 | 12,422.21 | 742,782 |
| 2024-07-18 | 12,380.00 | 12,470.00 | 12,100.00 | 12,470.00 | 12,284.30 | 700,976 |
| 2024-07-16 | 12,600.00 | 13,020.00 | 12,500.00 | 12,900.00 | 12,707.89 | 705,648 |
| 2024-07-15 | 12,500.00 | 12,640.00 | 12,390.00 | 12,600.00 | 12,412.36 | 303,209 |
| 2024-07-12 | 12,830.00 | 12,830.00 | 12,370.00 | 12,500.00 | 12,313.85 | 700,445 |
| 2024-07-11 | 12,890.00 | 13,050.00 | 12,730.00 | 12,790.00 | 12,599.53 | 657,603 |
| 2024-07-10 | 13,030.00 | 13,050.00 | 12,720.00 | 12,780.00 | 12,589.68 | 627,680 |
| 2024-07-09 | 13,100.00 | 13,290.00 | 12,980.00 | 13,000.00 | 12,806.40 | 696,601 |
| 2024-07-08 | 13,110.00 | 13,420.00 | 12,900.00 | 13,050.00 | 12,855.66 | 735,615 |
| 2024-07-05 | 13,330.00 | 13,630.00 | 13,030.00 | 13,110.00 | 12,914.76 | 1,834,475 |
| 2024-07-04 | 12,540.00 | 13,530.00 | 12,540.00 | 13,370.00 | 13,170.89 | 2,873,712 |
| 2024-07-03 | 12,640.00 | 12,710.00 | 12,380.00 | 12,450.00 | 12,264.59 | 635,909 |
| 2024-07-02 | 13,150.00 | 13,160.00 | 12,550.00 | 12,620.00 | 12,432.06 | 628,558 |
| 2024-07-01 | 12,900.00 | 13,310.00 | 12,810.00 | 13,000.00 | 12,806.40 | 1,237,138 |
| 2024-06-28 | 12,310.00 | 12,640.00 | 12,240.00 | 12,640.00 | 12,451.76 | 542,060 |
| 2024-06-27 | 12,580.00 | 12,580.00 | 12,240.00 | 12,280.00 | 12,097.13 | 516,773 |
| 2024-06-26 | 12,500.00 | 12,730.00 | 12,360.00 | 12,550.00 | 12,363.10 | 587,433 |
| 2024-06-25 | 12,420.00 | 12,620.00 | 12,250.00 | 12,410.00 | 12,225.19 | 597,137 |
| 2024-06-24 | 12,560.00 | 12,700.00 | 12,410.00 | 12,490.00 | 12,304.00 | 468,035 |
| 2024-06-21 | 12,810.00 | 12,930.00 | 12,400.00 | 12,590.00 | 12,402.51 | 1,100,486 |
| 2024-06-20 | 12,810.00 | 13,580.00 | 12,740.00 | 12,820.00 | 12,629.08 | 2,046,070 |
| 2024-06-19 | 12,340.00 | 13,230.00 | 12,280.00 | 12,810.00 | 12,619.23 | 2,127,588 |
| 2024-06-18 | 12,290.00 | 12,330.00 | 12,160.00 | 12,250.00 | 12,067.57 | 823,498 |
| 2024-06-17 | 12,460.00 | 12,580.00 | 12,240.00 | 12,260.00 | 12,077.42 | 1,094,250 |
| 2024-06-14 | 12,860.00 | 12,900.00 | 12,510.00 | 12,520.00 | 12,333.55 | 1,135,996 |
| 2024-06-13 | 13,140.00 | 13,190.00 | 12,760.00 | 12,760.00 | 12,569.98 | 1,558,144 |
| 2024-06-12 | 13,120.00 | 13,180.00 | 12,910.00 | 13,020.00 | 12,826.11 | 776,858 |
| 2024-06-11 | 13,210.00 | 13,320.00 | 13,120.00 | 13,170.00 | 12,973.87 | 850,299 |
| 2024-06-10 | 13,430.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,003.42 | 755,831 |
| 2024-06-07 | 13,760.00 | 13,890.00 | 13,520.00 | 13,530.00 | 13,328.51 | 673,556 |
| 2024-06-05 | 13,620.00 | 13,900.00 | 13,530.00 | 13,720.00 | 13,515.68 | 724,313 |
| 2024-06-04 | 13,820.00 | 13,850.00 | 13,470.00 | 13,500.00 | 13,298.96 | 555,959 |
| 2024-06-03 | 13,870.00 | 13,950.00 | 13,730.00 | 13,820.00 | 13,614.19 | 596,615 |
| 2024-05-31 | 13,960.00 | 14,100.00 | 13,720.00 | 13,760.00 | 13,555.09 | 645,391 |
| 2024-05-30 | 14,270.00 | 14,280.00 | 13,860.00 | 13,990.00 | 13,781.66 | 605,461 |
| 2024-05-29 | 14,800.00 | 14,840.00 | 14,310.00 | 14,310.00 | 14,096.89 | 505,027 |
| 2024-05-28 | 14,560.00 | 14,840.00 | 14,560.00 | 14,650.00 | 14,431.83 | 484,782 |
| 2024-05-27 | 14,670.00 | 14,730.00 | 14,330.00 | 14,590.00 | 14,372.72 | 814,363 |
| 2024-05-24 | 14,880.00 | 14,920.00 | 14,630.00 | 14,660.00 | 14,441.68 | 454,016 |
| 2024-05-23 | 15,120.00 | 15,210.00 | 14,760.00 | 15,020.00 | 14,796.32 | 440,282 |
| 2024-05-22 | 15,130.00 | 15,230.00 | 15,060.00 | 15,100.00 | 14,875.13 | 361,376 |
| 2024-05-21 | 15,280.00 | 15,400.00 | 15,110.00 | 15,140.00 | 14,914.53 | 558,123 |
| 2024-05-20 | 15,170.00 | 15,330.00 | 15,110.00 | 15,140.00 | 14,914.53 | 411,542 |
| 2024-05-17 | 15,460.00 | 15,470.00 | 15,040.00 | 15,060.00 | 14,835.73 | 827,633 |
| 2024-05-16 | 15,500.00 | 15,780.00 | 15,350.00 | 15,350.00 | 15,121.41 | 690,786 |
| 2024-05-14 | 15,580.00 | 15,700.00 | 15,300.00 | 15,340.00 | 15,111.56 | 658,565 |
| 2024-05-13 | 15,850.00 | 15,950.00 | 15,500.00 | 15,510.00 | 15,279.02 | 545,776 |
| 2024-05-10 | 15,630.00 | 16,340.00 | 15,610.00 | 15,840.00 | 15,604.11 | 1,676,984 |
| 2024-05-09 | 15,580.00 | 15,750.00 | 15,410.00 | 15,430.00 | 15,200.22 | 684,551 |
| 2024-05-08 | 15,520.00 | 15,920.00 | 15,250.00 | 15,690.00 | 15,456.34 | 1,756,975 |
| 2024-05-07 | 15,650.00 | 15,830.00 | 15,540.00 | 15,590.00 | 15,357.83 | 821,700 |
| 2024-05-03 | 16,580.00 | 16,630.00 | 15,460.00 | 15,460.00 | 15,229.77 | 1,858,020 |
| 2024-05-02 | 16,200.00 | 16,530.00 | 16,190.00 | 16,530.00 | 16,283.83 | 402,013 |
| 2024-04-30 | 16,950.00 | 16,990.00 | 16,270.00 | 16,350.00 | 16,106.51 | 767,056 |
| 2024-04-29 | 17,020.00 | 17,140.00 | 16,680.00 | 16,850.00 | 16,599.07 | 505,634 |
| 2024-04-26 | 17,040.00 | 17,160.00 | 16,760.00 | 16,880.00 | 16,628.62 | 483,950 |
| 2024-04-25 | 16,330.00 | 17,090.00 | 16,240.00 | 16,710.00 | 16,461.15 | 441,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 140.0000 KRW |
| 2025-03-28 | 140.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.