Koh Young Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 19,850.00 | 20,050.00 | 18,950.00 | 19,280.00 | 18,992.88 | 7,208,360 |
| 2024-01-25 | 18,730.00 | 21,700.00 | 18,720.00 | 21,050.00 | 20,736.52 | 27,125,500 |
| 2024-01-24 | 17,420.00 | 20,200.00 | 17,360.00 | 18,380.00 | 18,106.28 | 19,773,900 |
| 2024-01-23 | 17,520.00 | 17,600.00 | 16,840.00 | 17,050.00 | 16,796.09 | 2,775,658 |
| 2024-01-22 | 16,300.00 | 17,400.00 | 16,180.00 | 17,140.00 | 16,884.75 | 3,908,917 |
| 2024-01-19 | 16,460.00 | 16,490.00 | 15,830.00 | 16,050.00 | 15,810.98 | 1,711,966 |
| 2024-01-18 | 15,780.00 | 16,080.00 | 15,640.00 | 16,030.00 | 15,791.28 | 1,085,102 |
| 2024-01-17 | 15,810.00 | 16,150.00 | 15,550.00 | 15,610.00 | 15,377.53 | 1,616,319 |
| 2024-01-16 | 15,570.00 | 16,240.00 | 15,530.00 | 15,620.00 | 15,387.39 | 1,555,494 |
| 2024-01-15 | 15,530.00 | 16,290.00 | 15,380.00 | 15,530.00 | 15,298.73 | 1,499,869 |
| 2024-01-12 | 15,550.00 | 15,810.00 | 15,280.00 | 15,530.00 | 15,298.73 | 1,391,064 |
| 2024-01-11 | 16,240.00 | 16,330.00 | 15,510.00 | 15,550.00 | 15,318.43 | 1,625,695 |
| 2024-01-10 | 16,550.00 | 16,780.00 | 15,770.00 | 16,050.00 | 15,810.98 | 1,566,506 |
| 2024-01-09 | 17,520.00 | 17,950.00 | 16,400.00 | 16,420.00 | 16,175.47 | 2,602,303 |
| 2024-01-08 | 17,900.00 | 17,900.00 | 17,160.00 | 17,200.00 | 16,943.86 | 1,349,434 |
| 2024-01-05 | 17,430.00 | 18,210.00 | 17,300.00 | 17,700.00 | 17,436.41 | 3,585,205 |
| 2024-01-04 | 16,600.00 | 17,990.00 | 16,500.00 | 17,300.00 | 17,042.37 | 4,930,399 |
| 2024-01-03 | 16,890.00 | 16,910.00 | 16,350.00 | 16,720.00 | 16,471.00 | 1,926,844 |
| 2024-01-02 | 16,410.00 | 17,450.00 | 16,220.00 | 17,370.00 | 17,111.32 | 2,877,852 |
| 2023-12-28 | 16,910.00 | 16,980.00 | 16,380.00 | 16,550.00 | 16,303.54 | 1,403,206 |
| 2023-12-27 | 17,320.00 | 17,760.00 | 16,320.00 | 16,980.00 | 16,727.13 | 2,830,322 |
| 2023-12-26 | 16,890.00 | 17,400.00 | 16,890.00 | 17,320.00 | 16,924.15 | 853,915 |
| 2023-12-22 | 16,990.00 | 17,180.00 | 16,820.00 | 16,890.00 | 16,503.98 | 728,069 |
| 2023-12-21 | 16,600.00 | 16,980.00 | 16,300.00 | 16,980.00 | 16,591.92 | 1,033,783 |
| 2023-12-20 | 16,270.00 | 17,480.00 | 16,220.00 | 16,820.00 | 16,435.58 | 7,879,902 |
| 2023-12-19 | 15,220.00 | 17,570.00 | 15,090.00 | 16,440.00 | 16,064.27 | 20,562,020 |
| 2023-12-18 | 14,960.00 | 15,630.00 | 14,480.00 | 15,300.00 | 14,950.32 | 4,427,073 |
| 2023-12-15 | 15,710.00 | 15,850.00 | 14,640.00 | 15,030.00 | 14,686.49 | 3,170,757 |
| 2023-12-14 | 15,540.00 | 15,900.00 | 14,480.00 | 15,710.00 | 15,350.95 | 7,861,258 |
| 2023-12-13 | 15,860.00 | 16,150.00 | 15,300.00 | 15,420.00 | 15,067.58 | 5,004,888 |
| 2023-12-12 | 14,270.00 | 16,740.00 | 13,940.00 | 15,950.00 | 15,585.47 | 26,764,230 |
| 2023-12-11 | 11,940.00 | 13,490.00 | 11,820.00 | 13,490.00 | 13,181.69 | 8,375,918 |
| 2023-12-08 | 11,000.00 | 11,410.00 | 11,000.00 | 11,300.00 | 11,041.74 | 367,105 |
| 2023-12-07 | 11,140.00 | 11,140.00 | 10,920.00 | 10,940.00 | 10,689.97 | 207,528 |
| 2023-12-06 | 10,950.00 | 11,140.00 | 10,900.00 | 11,140.00 | 10,885.40 | 282,906 |
| 2023-12-05 | 11,060.00 | 11,100.00 | 10,900.00 | 10,910.00 | 10,660.65 | 260,845 |
| 2023-12-04 | 11,110.00 | 11,180.00 | 11,050.00 | 11,110.00 | 10,856.08 | 176,943 |
| 2023-12-01 | 11,460.00 | 11,490.00 | 11,090.00 | 11,110.00 | 10,856.08 | 523,762 |
| 2023-11-30 | 11,450.00 | 11,550.00 | 11,400.00 | 11,460.00 | 11,198.08 | 214,643 |
| 2023-11-29 | 11,630.00 | 11,630.00 | 11,380.00 | 11,510.00 | 11,246.94 | 391,418 |
| 2023-11-28 | 11,780.00 | 11,880.00 | 11,630.00 | 11,630.00 | 11,364.20 | 199,979 |
| 2023-11-27 | 11,760.00 | 11,860.00 | 11,660.00 | 11,780.00 | 11,510.77 | 224,303 |
| 2023-11-24 | 11,700.00 | 11,770.00 | 11,570.00 | 11,760.00 | 11,491.23 | 298,535 |
| 2023-11-23 | 12,030.00 | 12,030.00 | 11,690.00 | 11,700.00 | 11,432.60 | 482,795 |
| 2023-11-22 | 11,920.00 | 12,020.00 | 11,890.00 | 11,990.00 | 11,715.97 | 245,528 |
| 2023-11-21 | 12,160.00 | 12,180.00 | 11,940.00 | 12,010.00 | 11,735.51 | 231,200 |
| 2023-11-20 | 12,000.00 | 12,140.00 | 11,970.00 | 12,050.00 | 11,774.60 | 231,205 |
| 2023-11-17 | 12,020.00 | 12,190.00 | 11,990.00 | 12,020.00 | 11,745.28 | 158,380 |
| 2023-11-16 | 12,000.00 | 12,160.00 | 11,850.00 | 12,140.00 | 11,862.54 | 266,073 |
| 2023-11-15 | 12,280.00 | 12,360.00 | 12,070.00 | 12,080.00 | 11,803.91 | 248,730 |
| 2023-11-14 | 12,100.00 | 12,270.00 | 11,980.00 | 12,010.00 | 11,735.51 | 180,866 |
| 2023-11-13 | 11,940.00 | 12,190.00 | 11,720.00 | 12,100.00 | 11,823.46 | 293,832 |
| 2023-11-10 | 12,170.00 | 12,200.00 | 11,690.00 | 11,770.00 | 11,501.00 | 392,653 |
| 2023-11-09 | 12,600.00 | 12,670.00 | 12,350.00 | 12,400.00 | 12,116.60 | 189,390 |
| 2023-11-08 | 12,600.00 | 12,780.00 | 12,520.00 | 12,620.00 | 12,331.57 | 362,886 |
| 2023-11-07 | 12,450.00 | 12,800.00 | 12,260.00 | 12,480.00 | 12,194.77 | 690,072 |
| 2023-11-06 | 12,160.00 | 12,560.00 | 11,830.00 | 12,550.00 | 12,263.17 | 979,388 |
| 2023-11-03 | 11,580.00 | 11,680.00 | 11,430.00 | 11,610.00 | 11,344.66 | 351,597 |
| 2023-11-02 | 11,370.00 | 11,590.00 | 11,370.00 | 11,490.00 | 11,227.40 | 637,663 |
| 2023-11-01 | 11,120.00 | 11,340.00 | 11,090.00 | 11,200.00 | 10,944.03 | 349,595 |
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.