Koh Young Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16,330.00 | 17,090.00 | 16,240.00 | 16,710.00 | 16,461.15 | 441,842 |
| 2024-04-24 | 16,620.00 | 16,890.00 | 16,620.00 | 16,660.00 | 16,411.90 | 461,168 |
| 2024-04-23 | 16,400.00 | 16,780.00 | 16,330.00 | 16,340.00 | 16,096.66 | 523,840 |
| 2024-04-22 | 16,740.00 | 16,880.00 | 16,020.00 | 16,240.00 | 15,998.15 | 1,092,658 |
| 2024-04-19 | 17,800.00 | 17,840.00 | 16,670.00 | 16,910.00 | 16,658.17 | 1,075,745 |
| 2024-04-18 | 17,470.00 | 18,100.00 | 17,450.00 | 18,050.00 | 17,781.20 | 492,361 |
| 2024-04-17 | 17,810.00 | 18,150.00 | 17,670.00 | 17,670.00 | 17,406.86 | 584,822 |
| 2024-04-16 | 18,300.00 | 18,450.00 | 17,650.00 | 17,750.00 | 17,485.67 | 672,101 |
| 2024-04-15 | 17,830.00 | 18,560.00 | 17,730.00 | 18,450.00 | 18,175.24 | 1,084,903 |
| 2024-04-12 | 17,580.00 | 18,950.00 | 17,570.00 | 18,170.00 | 17,899.41 | 2,634,268 |
| 2024-04-11 | 16,850.00 | 17,400.00 | 16,800.00 | 17,370.00 | 17,111.32 | 705,639 |
| 2024-04-09 | 17,230.00 | 17,550.00 | 17,030.00 | 17,170.00 | 16,914.30 | 807,236 |
| 2024-04-08 | 18,250.00 | 18,250.00 | 17,230.00 | 17,230.00 | 16,973.41 | 804,822 |
| 2024-04-05 | 18,100.00 | 18,160.00 | 17,800.00 | 18,050.00 | 17,781.20 | 566,761 |
| 2024-04-04 | 17,980.00 | 18,390.00 | 17,980.00 | 18,220.00 | 17,948.67 | 825,402 |
| 2024-04-03 | 17,890.00 | 18,080.00 | 17,480.00 | 17,900.00 | 17,633.43 | 895,847 |
| 2024-04-02 | 18,630.00 | 18,830.00 | 17,980.00 | 18,110.00 | 17,840.30 | 1,099,559 |
| 2024-04-01 | 19,290.00 | 19,460.00 | 18,610.00 | 18,610.00 | 18,332.86 | 1,021,569 |
| 2024-03-29 | 19,660.00 | 19,780.00 | 19,040.00 | 19,100.00 | 18,815.56 | 1,206,813 |
| 2024-03-28 | 18,950.00 | 19,830.00 | 18,700.00 | 19,440.00 | 19,150.50 | 2,291,583 |
| 2024-03-27 | 18,450.00 | 18,980.00 | 18,300.00 | 18,930.00 | 18,648.09 | 1,200,605 |
| 2024-03-26 | 18,910.00 | 19,170.00 | 18,500.00 | 18,600.00 | 18,323.01 | 1,287,535 |
| 2024-03-25 | 19,520.00 | 19,640.00 | 18,770.00 | 18,900.00 | 18,618.54 | 1,041,401 |
| 2024-03-22 | 20,050.00 | 20,250.00 | 19,370.00 | 19,370.00 | 19,081.54 | 1,263,092 |
| 2024-03-21 | 20,800.00 | 20,900.00 | 20,000.00 | 20,000.00 | 19,702.16 | 1,907,743 |
| 2024-03-20 | 19,700.00 | 20,750.00 | 19,700.00 | 20,150.00 | 19,849.92 | 3,192,434 |
| 2024-03-19 | 19,760.00 | 19,950.00 | 19,470.00 | 19,690.00 | 19,396.77 | 892,685 |
| 2024-03-18 | 19,540.00 | 20,150.00 | 19,320.00 | 19,980.00 | 19,682.46 | 1,263,293 |
| 2024-03-15 | 18,700.00 | 19,620.00 | 18,690.00 | 19,300.00 | 19,012.58 | 1,690,702 |
| 2024-03-14 | 19,730.00 | 20,050.00 | 18,940.00 | 18,970.00 | 18,687.50 | 1,882,558 |
| 2024-03-13 | 21,100.00 | 21,150.00 | 19,670.00 | 19,850.00 | 19,554.39 | 2,513,624 |
| 2024-03-12 | 20,200.00 | 20,950.00 | 20,000.00 | 20,700.00 | 20,391.73 | 1,833,372 |
| 2024-03-11 | 20,150.00 | 20,400.00 | 19,930.00 | 20,050.00 | 19,751.41 | 1,513,447 |
| 2024-03-08 | 20,750.00 | 21,800.00 | 20,500.00 | 20,900.00 | 20,588.76 | 4,519,474 |
| 2024-03-07 | 21,700.00 | 21,800.00 | 19,970.00 | 20,250.00 | 19,948.44 | 3,859,741 |
| 2024-03-06 | 20,900.00 | 21,550.00 | 20,650.00 | 21,250.00 | 20,933.54 | 2,540,908 |
| 2024-03-05 | 21,700.00 | 22,150.00 | 20,850.00 | 21,250.00 | 20,933.54 | 3,898,890 |
| 2024-03-04 | 19,600.00 | 22,850.00 | 19,550.00 | 21,900.00 | 21,573.86 | 15,895,000 |
| 2024-02-29 | 19,800.00 | 19,880.00 | 19,200.00 | 19,210.00 | 18,923.92 | 2,618,496 |
| 2024-02-28 | 19,700.00 | 20,700.00 | 19,290.00 | 20,100.00 | 19,800.67 | 4,227,511 |
| 2024-02-27 | 20,950.00 | 21,400.00 | 20,150.00 | 20,300.00 | 19,997.69 | 7,996,837 |
| 2024-02-26 | 21,000.00 | 21,650.00 | 20,000.00 | 20,450.00 | 20,145.46 | 6,561,665 |
| 2024-02-23 | 19,350.00 | 24,050.00 | 18,840.00 | 21,350.00 | 21,032.05 | 35,260,602 |
| 2024-02-22 | 18,670.00 | 19,480.00 | 17,900.00 | 19,320.00 | 19,032.29 | 5,191,479 |
| 2024-02-21 | 20,550.00 | 21,550.00 | 18,220.00 | 18,330.00 | 18,057.03 | 14,078,530 |
| 2024-02-20 | 19,460.00 | 19,960.00 | 19,060.00 | 19,680.00 | 19,386.92 | 4,928,781 |
| 2024-02-19 | 18,410.00 | 19,780.00 | 18,250.00 | 19,590.00 | 19,298.26 | 9,357,664 |
| 2024-02-16 | 18,740.00 | 18,770.00 | 17,810.00 | 18,540.00 | 18,263.90 | 2,301,194 |
| 2024-02-15 | 18,700.00 | 18,950.00 | 17,860.00 | 18,600.00 | 18,323.01 | 4,105,678 |
| 2024-02-14 | 17,000.00 | 18,530.00 | 16,910.00 | 18,250.00 | 17,978.22 | 4,528,273 |
| 2024-02-13 | 16,880.00 | 18,240.00 | 16,880.00 | 17,470.00 | 17,209.84 | 4,981,628 |
| 2024-02-08 | 16,600.00 | 17,100.00 | 16,400.00 | 16,590.00 | 16,342.94 | 2,170,671 |
| 2024-02-07 | 17,510.00 | 17,670.00 | 16,600.00 | 16,600.00 | 16,352.79 | 2,401,520 |
| 2024-02-06 | 17,510.00 | 18,150.00 | 17,140.00 | 17,780.00 | 17,515.22 | 3,377,517 |
| 2024-02-05 | 17,950.00 | 17,980.00 | 17,180.00 | 17,200.00 | 16,943.86 | 1,905,597 |
| 2024-02-02 | 17,260.00 | 18,200.00 | 17,200.00 | 17,530.00 | 17,268.94 | 2,574,798 |
| 2024-02-01 | 17,450.00 | 18,000.00 | 16,590.00 | 17,110.00 | 16,855.20 | 2,668,283 |
| 2024-01-31 | 17,820.00 | 18,890.00 | 17,450.00 | 17,450.00 | 17,190.13 | 4,703,726 |
| 2024-01-30 | 18,190.00 | 18,310.00 | 17,410.00 | 17,850.00 | 17,584.18 | 2,874,859 |
| 2024-01-29 | 19,540.00 | 19,830.00 | 17,940.00 | 18,320.00 | 18,047.18 | 5,496,727 |
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.